Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
26,806.51 -407.21 (-1.50%) CMC Crypto 200
577.55 -1.22 (-0.21%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
Strike:320.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929C00320000 | 2023-09-29 1:34PM EDT | 2023-09-29 | 38.12 | 37.55 | 37.65 | +3.14 | +8.98% | 11 | 928 | 0.00% |
| QQQ231002C00320000 | 2023-09-28 11:23AM EDT | 2023-10-02 | 36.50 | 37.46 | 37.58 | 0.00 | - | 3 | 2 | 0.00% |
| QQQ231003C00320000 | 2023-09-28 11:23AM EDT | 2023-10-03 | 36.55 | 38.24 | 38.58 | +36.55 | - | 3 | 0 | 62.55% |
| QQQ231004C00320000 | 2023-09-29 11:42AM EDT | 2023-10-04 | 40.10 | 37.48 | 37.72 | +2.65 | +7.08% | 3 | 1 | 25.00% |
| QQQ231005C00320000 | 2023-09-28 11:46AM EDT | 2023-10-05 | 39.05 | 37.75 | 38.04 | 0.00 | - | 2 | 2 | 45.26% |
| QQQ231006C00320000 | 2023-09-28 11:43AM EDT | 2023-10-06 | 39.00 | 37.88 | 38.09 | 0.00 | - | 6 | 40 | 43.51% |
| QQQ231013C00320000 | 2023-09-27 2:12PM EDT | 2023-10-13 | 33.11 | 38.37 | 38.59 | 0.00 | - | 11 | 53 | 38.09% |
| QQQ231020C00320000 | 2023-09-28 1:45PM EDT | 2023-10-20 | 42.20 | 39.01 | 39.22 | +2.92 | +7.43% | 1 | 490 | 36.13% |
| QQQ231027C00320000 | 2023-09-29 1:34PM EDT | 2023-10-27 | 40.17 | 39.56 | 39.83 | -0.13 | -0.32% | 5 | 33 | 34.75% |
| QQQ231103C00320000 | 2023-09-28 9:59AM EDT | 2023-11-03 | 38.45 | 40.12 | 40.48 | 0.00 | - | 2 | 18 | 33.97% |
| QQQ231117C00320000 | 2023-09-29 10:25AM EDT | 2023-11-17 | 44.64 | 41.48 | 41.72 | +0.92 | +2.10% | 5 | 387 | 32.83% |
| QQQ231215C00320000 | 2023-09-29 12:25PM EDT | 2023-12-15 | 46.82 | 44.30 | 44.52 | +1.32 | +2.90% | 9 | 11,125 | 32.59% |
| QQQ231229C00320000 | 2023-09-29 10:25AM EDT | 2023-12-29 | 48.00 | 45.01 | 45.31 | +4.84 | +11.21% | 5 | 776 | 31.52% |
| QQQ240119C00320000 | 2023-09-28 1:46PM EDT | 2024-01-19 | 50.55 | 47.02 | 47.28 | +3.25 | +6.87% | 5 | 17,734 | 31.73% |
| QQQ240315C00320000 | 2023-09-27 12:26PM EDT | 2024-03-15 | 49.24 | 52.20 | 52.49 | 0.00 | - | 7 | 5,022 | 32.62% |
| QQQ240328C00320000 | 2023-09-26 3:07PM EDT | 2024-03-28 | 50.59 | 52.82 | 53.15 | 0.00 | - | 2 | 1,310 | 32.22% |
| QQQ240621C00320000 | 2023-09-26 1:25PM EDT | 2024-06-21 | 58.50 | 59.64 | 60.06 | 0.00 | - | 8 | 7,531 | 33.24% |
| QQQ240628C00320000 | 2023-09-20 2:00PM EDT | 2024-06-28 | 70.00 | 59.83 | 60.24 | 0.00 | - | 2 | 24 | 32.98% |
| QQQ240920C00320000 | 2023-09-27 2:30PM EDT | 2024-09-20 | 63.40 | 65.67 | 66.27 | 0.00 | - | 30 | 233 | 33.72% |
| QQQ241220C00320000 | 2023-09-29 11:35AM EDT | 2024-12-20 | 73.50 | 71.11 | 72.07 | +3.51 | +5.02% | 10 | 3,266 | 34.24% |
| QQQ250117C00320000 | 2023-09-27 1:41PM EDT | 2025-01-17 | 68.81 | 72.32 | 73.28 | 0.00 | - | 20 | 2,370 | 34.06% |
| QQQ250620C00320000 | 2023-09-28 11:26AM EDT | 2025-06-20 | 80.65 | 80.04 | 81.97 | 0.00 | - | 13 | 308 | 34.79% |
| QQQ251219C00320000 | 2023-09-26 10:01AM EDT | 2025-12-19 | 87.62 | 87.16 | 90.44 | 0.00 | - | 2 | 22 | 35.10% |
| QQQ260116C00320000 | 2023-09-21 3:53PM EDT | 2026-01-16 | 91.00 | 87.55 | 91.50 | 0.00 | - | 2 | 30 | 35.05% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929P00320000 | 2023-09-29 2:01PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 8,716 | 71.88% |
| QQQ231002P00320000 | 2023-09-29 1:58PM EDT | 2023-10-02 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 74 | 72 | 40.63% |
| QQQ231003P00320000 | 2023-09-29 1:07PM EDT | 2023-10-03 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 11 | 38 | 39.45% |
| QQQ231004P00320000 | 2023-09-29 10:02AM EDT | 2023-10-04 | 0.02 | 0.04 | 0.05 | -0.03 | -60.00% | 1 | 2 | 36.91% |
| QQQ231005P00320000 | 2023-09-29 9:47AM EDT | 2023-10-05 | 0.03 | 0.06 | 0.07 | -0.06 | -66.67% | 5 | 9 | 35.74% |
| QQQ231006P00320000 | 2023-09-29 1:41PM EDT | 2023-10-06 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 290 | 5,153 | 34.57% |
| QQQ231009P00320000 | 2023-09-29 1:32PM EDT | 2023-10-09 | 0.11 | 0.11 | 0.13 | -0.03 | -21.43% | 4 | 113 | 31.06% |
| QQQ231010P00320000 | 2023-09-29 10:28AM EDT | 2023-10-10 | 0.12 | 0.14 | 0.15 | -0.06 | -33.33% | 7 | 63 | 30.42% |
| QQQ231011P00320000 | 2023-09-29 9:37AM EDT | 2023-10-11 | 0.14 | 0.18 | 0.19 | -0.23 | -62.16% | 2 | 9 | 30.37% |
| QQQ231012P00320000 | 2023-09-28 2:11PM EDT | 2023-10-12 | 0.28 | 0.25 | 0.27 | +0.28 | - | 3 | - | 31.06% |
| QQQ231013P00320000 | 2023-09-29 2:03PM EDT | 2023-10-13 | 0.27 | 0.26 | 0.27 | -0.03 | -10.00% | 151 | 1,131 | 29.98% |
| QQQ231020P00320000 | 2023-09-29 2:02PM EDT | 2023-10-20 | 0.51 | 0.49 | 0.50 | -0.02 | -3.77% | 387 | 36,106 | 27.83% |
| QQQ231027P00320000 | 2023-09-29 1:47PM EDT | 2023-10-27 | 0.71 | 0.76 | 0.78 | -0.10 | -12.35% | 118 | 1,972 | 26.71% |
| QQQ231103P00320000 | 2023-09-29 2:01PM EDT | 2023-11-03 | 1.12 | 1.10 | 1.11 | -0.09 | -7.44% | 1,530 | 1,310 | 26.10% |
| QQQ231110P00320000 | 2023-09-28 3:25PM EDT | 2023-11-10 | 1.35 | 1.40 | 1.43 | +1.35 | - | 73 | - | 25.52% |
| QQQ231117P00320000 | 2023-09-29 2:08PM EDT | 2023-11-17 | 1.73 | 1.73 | 1.74 | -0.03 | -1.70% | 367 | 11,500 | 25.00% |
| QQQ231215P00320000 | 2023-09-29 2:02PM EDT | 2023-12-15 | 3.27 | 3.20 | 3.23 | +0.04 | +1.24% | 137 | 30,214 | 24.35% |
| QQQ231229P00320000 | 2023-09-29 1:32PM EDT | 2023-12-29 | 3.74 | 3.91 | 3.96 | -0.18 | -4.59% | 111 | 7,843 | 24.12% |
| QQQ240119P00320000 | 2023-09-29 2:01PM EDT | 2024-01-19 | 4.90 | 4.85 | 4.86 | +0.10 | +2.08% | 1,472 | 21,052 | 23.54% |
| QQQ240315P00320000 | 2023-09-29 1:23PM EDT | 2024-03-15 | 7.38 | 7.45 | 7.48 | +0.01 | +0.14% | 322 | 22,036 | 23.12% |
| QQQ240328P00320000 | 2023-09-28 3:30PM EDT | 2024-03-28 | 7.65 | 7.97 | 8.11 | 0.00 | - | 9 | 325 | 23.12% |
| QQQ240621P00320000 | 2023-09-29 1:09PM EDT | 2024-06-21 | 11.11 | 11.12 | 11.14 | +0.05 | +0.45% | 1,024 | 22,084 | 22.31% |
| QQQ240628P00320000 | 2023-09-29 9:33AM EDT | 2024-06-28 | 10.34 | 11.27 | 11.44 | -0.66 | -6.00% | 69 | 284 | 22.33% |
| QQQ240920P00320000 | 2023-09-29 9:38AM EDT | 2024-09-20 | 12.85 | 13.77 | 14.11 | -1.99 | -13.41% | 1 | 2,801 | 21.86% |
| QQQ241220P00320000 | 2023-09-29 12:27PM EDT | 2024-12-20 | 15.72 | 16.32 | 16.73 | -1.08 | -6.43% | 2 | 38,352 | 21.51% |
| QQQ250117P00320000 | 2023-09-28 1:42PM EDT | 2025-01-17 | 15.83 | 16.96 | 17.33 | -1.16 | -6.83% | 12 | 7,428 | 21.31% |
| QQQ250620P00320000 | 2023-09-26 2:39PM EDT | 2025-06-20 | 20.89 | 19.84 | 20.74 | 0.00 | - | 2 | 772 | 20.66% |
| QQQ251219P00320000 | 2023-09-28 12:38PM EDT | 2025-12-19 | 22.52 | 22.87 | 24.15 | 0.00 | - | 1 | 2,210 | 20.05% |
| QQQ260116P00320000 | 2023-09-21 10:07AM EDT | 2026-01-16 | 23.44 | 22.30 | 25.69 | 0.00 | - | - | 1 | 20.53% |
© 2023 Yahoo. All rights reserved.
