Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,404.83 -94.77 (-1.26%) Bitcoin USD
27,759.00 +315.56 (+1.15%) CMC Crypto 200
604.89 -13.50 (-2.18%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Strike:320.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230324C00320000 | 2023-03-24 9:31AM EDT | 2023-03-24 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 311 | 16,419 | 32.42% |
| QQQ230327C00320000 | 2023-03-24 9:33AM EDT | 2023-03-27 | 0.08 | 0.08 | 0.10 | -0.08 | -50.00% | 12 | 5,870 | 20.80% |
| QQQ230328C00320000 | 2023-03-24 9:32AM EDT | 2023-03-28 | 0.18 | 0.18 | 0.20 | -0.09 | -33.33% | 6 | 589 | 21.34% |
| QQQ230329C00320000 | 2023-03-24 9:30AM EDT | 2023-03-29 | 0.38 | 0.32 | 0.33 | -0.22 | -36.67% | 7 | 456 | 21.88% |
| QQQ230330C00320000 | 2023-03-23 3:50PM EDT | 2023-03-30 | 0.80 | 0.50 | 0.52 | 0.00 | - | 704 | 438 | 22.83% |
| QQQ230331C00320000 | 2023-03-24 9:34AM EDT | 2023-03-31 | 0.75 | 0.69 | 0.70 | -0.10 | -11.76% | 131 | 15,551 | 23.29% |
| QQQ230406C00320000 | 2023-03-24 9:31AM EDT | 2023-04-06 | 1.70 | 1.54 | 1.58 | -0.08 | -4.49% | 13 | 4,141 | 23.40% |
| QQQ230414C00320000 | 2023-03-24 9:32AM EDT | 2023-04-14 | 2.95 | 2.93 | 2.96 | -0.15 | -4.84% | 35 | 2,506 | 24.57% |
| QQQ230421C00320000 | 2023-03-24 9:31AM EDT | 2023-04-21 | 4.03 | 3.82 | 3.89 | -0.08 | -1.95% | 13 | 79,263 | 24.56% |
| QQQ230428C00320000 | 2023-03-23 3:58PM EDT | 2023-04-28 | 5.43 | 4.93 | 5.01 | 0.00 | - | 464 | 3,373 | 25.31% |
| QQQ230519C00320000 | 2023-03-24 9:31AM EDT | 2023-05-19 | 8.03 | 7.89 | 7.95 | +0.02 | +0.25% | 8 | 20,744 | 26.63% |
| QQQ230616C00320000 | 2023-03-24 9:32AM EDT | 2023-06-16 | 11.08 | 10.96 | 11.02 | -0.02 | -0.18% | 1 | 58,436 | 27.18% |
| QQQ230630C00320000 | 2023-03-23 3:51PM EDT | 2023-06-30 | 12.57 | 11.99 | 12.13 | 0.00 | - | 143 | 1,889 | 26.97% |
| QQQ230721C00320000 | 2023-03-23 4:04PM EDT | 2023-07-21 | 14.07 | 14.03 | 14.16 | 0.00 | - | 73 | 790 | 27.43% |
| QQQ230818C00320000 | 2023-03-23 3:38PM EDT | 2023-08-18 | 16.61 | 16.50 | 16.71 | 0.00 | - | 31 | 120 | 27.99% |
| QQQ230915C00320000 | 2023-03-24 9:32AM EDT | 2023-09-15 | 19.02 | 18.85 | 18.99 | -0.34 | -1.76% | 1 | 21,875 | 28.36% |
| QQQ230929C00320000 | 2023-03-23 12:22PM EDT | 2023-09-29 | 21.18 | 19.30 | 19.99 | 0.00 | - | 4 | 831 | 28.43% |
| QQQ231215C00320000 | 2023-03-23 12:26PM EDT | 2023-12-15 | 27.20 | 24.86 | 25.73 | 0.00 | - | 89 | 9,428 | 29.45% |
| QQQ231229C00320000 | 2023-03-23 12:58PM EDT | 2023-12-29 | 27.40 | 25.52 | 26.30 | 0.00 | - | 2 | 183 | 29.24% |
| QQQ240119C00320000 | 2023-03-23 3:46PM EDT | 2024-01-19 | 27.60 | 26.59 | 27.04 | 0.00 | - | 27 | 13,374 | 28.87% |
| QQQ240315C00320000 | 2023-03-23 10:27AM EDT | 2024-03-15 | 32.00 | 29.72 | 30.74 | 0.00 | - | 1 | 46 | 29.55% |
| QQQ240621C00320000 | 2023-03-23 1:31PM EDT | 2024-06-21 | 37.31 | 34.85 | 35.65 | 0.00 | - | 11 | 5,192 | 29.76% |
| QQQ241220C00320000 | 2023-03-17 10:59AM EDT | 2024-12-20 | 41.87 | 42.07 | 43.38 | 0.00 | - | 1 | 433 | 29.94% |
| QQQ250117C00320000 | 2023-03-23 2:38PM EDT | 2025-01-17 | 44.30 | 42.36 | 44.98 | 0.00 | - | 1 | 2,227 | 30.27% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230324P00320000 | 2023-03-24 9:34AM EDT | 2023-03-24 | 11.36 | 11.25 | 11.42 | +0.86 | +8.19% | 4 | 307 | 0.00% |
| QQQ230330P00320000 | 2023-03-23 3:51PM EDT | 2023-03-30 | 10.11 | 11.66 | 12.00 | 0.00 | - | 190 | 43 | 0.00% |
| QQQ230331P00320000 | 2023-03-23 3:49PM EDT | 2023-03-31 | 10.74 | 11.65 | 11.97 | 0.00 | - | 1,335 | 2,243 | 0.00% |
| QQQ230406P00320000 | 2023-03-23 3:10PM EDT | 2023-04-06 | 12.07 | 12.27 | 12.53 | 0.00 | - | 101 | 200 | 13.99% |
| QQQ230414P00320000 | 2023-03-24 9:31AM EDT | 2023-04-14 | 13.30 | 13.59 | 13.76 | +0.36 | +2.78% | 9 | 137 | 18.43% |
| QQQ230421P00320000 | 2023-03-23 4:06PM EDT | 2023-04-21 | 13.71 | 14.41 | 14.54 | 0.00 | - | 3,667 | 11,638 | 19.08% |
| QQQ230428P00320000 | 2023-03-23 3:11PM EDT | 2023-04-28 | 14.50 | 15.05 | 15.25 | 0.00 | - | 210 | 253 | 19.40% |
| QQQ230519P00320000 | 2023-03-23 3:51PM EDT | 2023-05-19 | 15.88 | 17.22 | 17.35 | 0.00 | - | 589 | 1,215 | 20.38% |
| QQQ230616P00320000 | 2023-03-24 9:32AM EDT | 2023-06-16 | 19.15 | 19.31 | 19.42 | +1.07 | +5.92% | 2 | 11,648 | 20.46% |
| QQQ230630P00320000 | 2023-03-24 9:30AM EDT | 2023-06-30 | 19.90 | 20.22 | 20.37 | -1.01 | -4.83% | 3 | 1,134 | 20.53% |
| QQQ230721P00320000 | 2023-03-23 2:45PM EDT | 2023-07-21 | 21.90 | 21.67 | 21.81 | 0.00 | - | 61 | 97 | 20.78% |
| QQQ230818P00320000 | 2023-03-23 1:42PM EDT | 2023-08-18 | 20.89 | 23.19 | 23.40 | 0.00 | - | 5 | 490 | 20.81% |
| QQQ230915P00320000 | 2023-03-23 3:07PM EDT | 2023-09-15 | 24.17 | 24.62 | 24.77 | 0.00 | - | 181 | 1,997 | 20.73% |
| QQQ230929P00320000 | 2023-03-23 4:01PM EDT | 2023-09-29 | 24.58 | 25.27 | 25.47 | 0.00 | - | 1 | 341 | 20.76% |
| QQQ231215P00320000 | 2023-03-23 1:12PM EDT | 2023-12-15 | 26.42 | 28.56 | 28.75 | 0.00 | - | 51 | 9,092 | 20.68% |
| QQQ231229P00320000 | 2023-03-23 2:39PM EDT | 2023-12-29 | 28.64 | 28.72 | 29.44 | 0.00 | - | 1 | 203 | 20.80% |
| QQQ240119P00320000 | 2023-03-23 2:53PM EDT | 2024-01-19 | 29.79 | 29.34 | 29.84 | 0.00 | - | 16 | 3,891 | 20.43% |
| QQQ240315P00320000 | 2023-03-23 11:55AM EDT | 2024-03-15 | 28.19 | 31.13 | 31.68 | 0.00 | - | 402 | 469 | 20.29% |
| QQQ240621P00320000 | 2023-03-23 2:36PM EDT | 2024-06-21 | 33.28 | 33.79 | 34.78 | 0.00 | - | 24 | 1,614 | 20.24% |
| QQQ241220P00320000 | 2023-03-02 11:41AM EDT | 2024-12-20 | 43.58 | 37.84 | 39.33 | 0.00 | - | 2 | 1,072 | 19.92% |
| QQQ250117P00320000 | 2023-03-23 3:24PM EDT | 2025-01-17 | 38.88 | 38.22 | 40.21 | 0.00 | - | 16 | 5,335 | 20.03% |
© 2023 Yahoo. All rights reserved.
