Singapore markets close in 6 hours 23 minutes
Straits Times Index
3,263.66 +6.48 (+0.20%) Nikkei
28,028.85 +245.92 (+0.89%) Hang Seng
20,658.33 +349.20 (+1.72%) FTSE 100
7,620.43 +56.16 (+0.74%) Bitcoin USD
28,165.97 -938.67 (-3.23%) CMC Crypto 200
614.98 -4.26 (-0.69%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:315.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230331C00315000 | 2023-03-30 4:14PM EDT | 2023-03-31 | 1.86 | 1.85 | 1.90 | +0.88 | +89.80% | 50,449 | 13,209 | 23.34% |
| QQQ230403C00315000 | 2023-03-30 4:14PM EDT | 2023-04-03 | 2.66 | 2.60 | 2.77 | +1.10 | +70.51% | 8,000 | 2,198 | 18.34% |
| QQQ230404C00315000 | 2023-03-30 4:10PM EDT | 2023-04-04 | 3.14 | 3.15 | 3.27 | +0.93 | +42.08% | 1,890 | 596 | 19.81% |
| QQQ230405C00315000 | 2023-03-30 4:03PM EDT | 2023-04-05 | 3.60 | 3.56 | 3.75 | +1.22 | +51.26% | 1,532 | 1,086 | 21.07% |
| QQQ230406C00315000 | 2023-03-30 4:13PM EDT | 2023-04-06 | 4.04 | 4.00 | 4.05 | +1.33 | +49.08% | 10,249 | 9,417 | 21.24% |
| QQQ230414C00315000 | 2023-03-30 4:07PM EDT | 2023-04-14 | 6.22 | 6.24 | 6.29 | +1.47 | +30.95% | 4,511 | 3,553 | 23.30% |
| QQQ230421C00315000 | 2023-03-30 4:08PM EDT | 2023-04-21 | 7.49 | 7.51 | 7.54 | +1.59 | +26.95% | 9,173 | 25,945 | 23.30% |
| QQQ230428C00315000 | 2023-03-30 4:02PM EDT | 2023-04-28 | 8.86 | 8.84 | 8.91 | +1.60 | +22.04% | 3,487 | 1,283 | 24.16% |
| QQQ230505C00315000 | 2023-03-30 3:59PM EDT | 2023-05-05 | 10.20 | 10.27 | 10.37 | +1.20 | +13.33% | 352 | 107 | 25.38% |
| QQQ230519C00315000 | 2023-03-30 4:01PM EDT | 2023-05-19 | 12.22 | 12.14 | 12.28 | +1.73 | +16.49% | 11,028 | 38,721 | 25.64% |
| QQQ230616C00315000 | 2023-03-30 4:14PM EDT | 2023-06-16 | 15.83 | 15.78 | 15.83 | +1.87 | +13.40% | 1,239 | 33,557 | 26.64% |
| QQQ230630C00315000 | 2023-03-30 2:41PM EDT | 2023-06-30 | 16.57 | 16.82 | 16.98 | +1.24 | +8.09% | 67 | 7,577 | 26.36% |
| QQQ230721C00315000 | 2023-03-30 4:02PM EDT | 2023-07-21 | 19.06 | 18.98 | 19.22 | +1.76 | +10.17% | 34 | 613 | 26.99% |
| QQQ230818C00315000 | 2023-03-30 3:40PM EDT | 2023-08-18 | 21.96 | 21.88 | 22.13 | +2.75 | +14.32% | 25 | 2,174 | 27.89% |
| QQQ230915C00315000 | 2023-03-30 3:28PM EDT | 2023-09-15 | 24.35 | 24.38 | 24.66 | +2.16 | +9.73% | 30 | 15,307 | 28.45% |
| QQQ230929C00315000 | 2023-03-30 2:20PM EDT | 2023-09-29 | 24.86 | 25.30 | 25.58 | +1.71 | +7.39% | 17 | 731 | 28.37% |
| QQQ231215C00315000 | 2023-03-30 4:00PM EDT | 2023-12-15 | 31.40 | 31.26 | 31.55 | +1.80 | +6.08% | 18 | 13,554 | 29.46% |
| QQQ231229C00315000 | 2023-03-30 3:42PM EDT | 2023-12-29 | 32.02 | 31.79 | 32.25 | +2.72 | +9.28% | 2 | 87 | 29.34% |
| QQQ240119C00315000 | 2023-03-30 3:36PM EDT | 2024-01-19 | 33.12 | 33.03 | 33.55 | +1.97 | +6.32% | 84 | 10,211 | 29.44% |
| QQQ240315C00315000 | 2023-03-30 2:09PM EDT | 2024-03-15 | 36.07 | 36.53 | 37.37 | +1.37 | +3.95% | 12 | 170 | 30.11% |
| QQQ240621C00315000 | 2023-03-30 1:05PM EDT | 2024-06-21 | 42.09 | 41.66 | 42.50 | +3.89 | +10.18% | 14 | 737 | 30.35% |
| QQQ241220C00315000 | 2023-03-30 1:54PM EDT | 2024-12-20 | 49.24 | 49.10 | 51.82 | +1.25 | +2.60% | 1 | 177 | 31.33% |
| QQQ250117C00315000 | 2023-03-30 12:37PM EDT | 2025-01-17 | 50.80 | 49.26 | 53.08 | +4.80 | +10.43% | 2 | 2,087 | 31.42% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230331P00315000 | 2023-03-30 4:14PM EDT | 2023-03-31 | 1.03 | 1.02 | 1.04 | -2.29 | -68.98% | 91,470 | 1,450 | 20.56% |
| QQQ230403P00315000 | 2023-03-30 4:14PM EDT | 2023-04-03 | 1.80 | 1.77 | 1.80 | -2.01 | -52.76% | 6,288 | 665 | 16.11% |
| QQQ230404P00315000 | 2023-03-30 4:14PM EDT | 2023-04-04 | 2.26 | 2.23 | 2.26 | -1.84 | -44.88% | 2,188 | 435 | 17.57% |
| QQQ230405P00315000 | 2023-03-30 4:14PM EDT | 2023-04-05 | 2.58 | 2.58 | 2.65 | -1.72 | -40.00% | 1,841 | 452 | 18.46% |
| QQQ230406P00315000 | 2023-03-30 4:12PM EDT | 2023-04-06 | 2.93 | 2.92 | 2.94 | -1.87 | -38.96% | 13,788 | 914 | 18.76% |
| QQQ230414P00315000 | 2023-03-30 4:13PM EDT | 2023-04-14 | 4.92 | 4.83 | 4.92 | -1.58 | -24.31% | 1,923 | 1,105 | 20.60% |
| QQQ230421P00315000 | 2023-03-30 4:14PM EDT | 2023-04-21 | 5.88 | 5.88 | 5.91 | -1.58 | -21.18% | 10,042 | 9,621 | 20.22% |
| QQQ230428P00315000 | 2023-03-30 4:06PM EDT | 2023-04-28 | 7.02 | 6.97 | 7.03 | -1.40 | -16.63% | 1,681 | 658 | 20.78% |
| QQQ230505P00315000 | 2023-03-30 4:14PM EDT | 2023-05-05 | 8.15 | 8.11 | 8.18 | -1.21 | -12.93% | 361 | 226 | 21.56% |
| QQQ230519P00315000 | 2023-03-30 4:12PM EDT | 2023-05-19 | 9.52 | 9.50 | 9.55 | -1.39 | -12.74% | 2,621 | 1,392 | 21.24% |
| QQQ230616P00315000 | 2023-03-30 4:13PM EDT | 2023-06-16 | 11.98 | 11.93 | 11.99 | -1.21 | -9.17% | 893 | 13,872 | 21.21% |
| QQQ230630P00315000 | 2023-03-30 4:00PM EDT | 2023-06-30 | 13.07 | 12.97 | 13.08 | -1.23 | -8.60% | 258 | 1,156 | 21.26% |
| QQQ230721P00315000 | 2023-03-30 3:44PM EDT | 2023-07-21 | 14.50 | 14.36 | 14.54 | -1.20 | -7.64% | 627 | 10,200 | 21.27% |
| QQQ230818P00315000 | 2023-03-30 3:52PM EDT | 2023-08-18 | 16.40 | 16.21 | 16.42 | -0.98 | -5.64% | 154 | 10,359 | 21.46% |
| QQQ230915P00315000 | 2023-03-30 3:59PM EDT | 2023-09-15 | 17.90 | 17.77 | 17.82 | -0.85 | -4.53% | 939 | 7,339 | 21.24% |
| QQQ230929P00315000 | 2023-03-30 3:58PM EDT | 2023-09-29 | 18.66 | 18.52 | 18.71 | -4.94 | -20.93% | 49 | 52 | 21.41% |
| QQQ231215P00315000 | 2023-03-30 3:33PM EDT | 2023-12-15 | 22.00 | 21.91 | 22.15 | -1.19 | -5.13% | 147 | 18,064 | 21.22% |
| QQQ231229P00315000 | 2023-03-30 4:00PM EDT | 2023-12-29 | 22.50 | 22.26 | 22.58 | -2.15 | -8.72% | 2 | 26 | 21.07% |
| QQQ240119P00315000 | 2023-03-30 3:55PM EDT | 2024-01-19 | 23.16 | 23.00 | 23.26 | -0.79 | -3.30% | 74 | 1,643 | 20.91% |
| QQQ240315P00315000 | 2023-03-30 3:31PM EDT | 2024-03-15 | 24.90 | 24.72 | 25.09 | -0.80 | -3.11% | 43 | 416 | 20.66% |
| QQQ240621P00315000 | 2023-03-30 9:37AM EDT | 2024-06-21 | 27.60 | 27.42 | 27.97 | -4.20 | -13.21% | 20 | 1,331 | 20.35% |
| QQQ241220P00315000 | 2023-03-30 1:45PM EDT | 2024-12-20 | 32.28 | 31.17 | 32.15 | -3.70 | -10.28% | 21 | 1,090 | 19.72% |
| QQQ250117P00315000 | 2023-03-30 11:02AM EDT | 2025-01-17 | 32.40 | 32.00 | 33.19 | -3.85 | -10.62% | 3 | 394 | 19.91% |
© 2023 Yahoo. All rights reserved.
