Singapore markets open in 2 hours 12 minutes
Straits Times Index
3,139.76 -43.52 (-1.37%) S&P 500
3,951.57 +34.93 (+0.89%) Dow
32,244.58 +382.60 (+1.20%) Nasdaq
11,675.54 +45.02 (+0.39%) Bitcoin USD
28,060.46 -156.44 (-0.55%) CMC Crypto 200
606.97 +7.30 (+1.22%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor20 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230320C00330000 | 2023-03-17 4:07PM EDT | 2023-03-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 240 | 50.00% |
| QQQ230321C00330000 | 2023-03-16 1:44PM EDT | 2023-03-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 38.28% |
| QQQ230322C00330000 | 2023-03-20 10:17AM EDT | 2023-03-22 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 25 | 29 | 33.59% |
| QQQ230323C00330000 | 2023-03-20 10:04AM EDT | 2023-03-23 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 370 | 112 | 30.47% |
| QQQ230324C00330000 | 2023-03-20 2:35PM EDT | 2023-03-24 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 697 | 6,922 | 27.34% |
| QQQ230327C00330000 | 2023-03-20 3:38PM EDT | 2023-03-27 | 0.04 | 0.03 | 0.05 | -0.09 | -69.23% | 20 | 162 | 23.05% |
| QQQ230328C00330000 | 2023-03-20 10:57AM EDT | 2023-03-28 | 0.06 | 0.05 | 0.06 | -0.09 | -60.00% | 5 | 30 | 22.27% |
| QQQ230329C00330000 | 2023-03-17 4:02PM EDT | 2023-03-29 | 0.14 | 0.06 | 0.08 | 0.00 | - | 87 | 87 | 21.97% |
| QQQ230330C00330000 | 2023-03-20 3:59PM EDT | 2023-03-30 | 0.09 | 0.08 | 0.10 | -0.10 | -52.63% | 17 | 5 | 21.68% |
| QQQ230331C00330000 | 2023-03-20 3:20PM EDT | 2023-03-31 | 0.11 | 0.11 | 0.14 | -0.13 | -54.17% | 203 | 3,062 | 21.97% |
| QQQ230406C00330000 | 2023-03-20 3:59PM EDT | 2023-04-06 | 0.28 | 0.27 | 0.29 | -0.10 | -26.32% | 252 | 273 | 20.48% |
| QQQ230414C00330000 | 2023-03-20 4:00PM EDT | 2023-04-14 | 0.70 | 0.69 | 0.72 | -0.20 | -22.22% | 278 | 947 | 20.92% |
| QQQ230421C00330000 | 2023-03-20 4:13PM EDT | 2023-04-21 | 1.16 | 1.14 | 1.16 | -0.21 | -15.33% | 4,009 | 69,853 | 21.16% |
| QQQ230428C00330000 | 2023-03-20 3:53PM EDT | 2023-04-28 | 1.69 | 1.68 | 1.72 | -0.31 | -15.50% | 278 | 494 | 21.70% |
| QQQ230519C00330000 | 2023-03-20 3:53PM EDT | 2023-05-19 | 3.54 | 3.56 | 3.62 | -0.27 | -7.09% | 401 | 16,852 | 23.15% |
| QQQ230616C00330000 | 2023-03-20 4:07PM EDT | 2023-06-16 | 5.91 | 5.84 | 5.97 | -0.37 | -5.89% | 2,725 | 20,333 | 24.01% |
| QQQ230630C00330000 | 2023-03-20 12:40PM EDT | 2023-06-30 | 6.71 | 6.71 | 6.82 | -0.20 | -2.89% | 38 | 2,232 | 23.85% |
| QQQ230721C00330000 | 2023-03-20 12:40PM EDT | 2023-07-21 | 7.68 | 8.30 | 8.41 | -0.87 | -10.18% | 4 | 1,201 | 24.26% |
| QQQ230818C00330000 | 2023-03-20 3:13PM EDT | 2023-08-18 | 10.24 | 10.54 | 10.78 | -0.56 | -5.19% | 21 | 508 | 25.20% |
| QQQ230915C00330000 | 2023-03-20 2:32PM EDT | 2023-09-15 | 12.18 | 12.56 | 12.77 | -0.66 | -5.14% | 38 | 16,984 | 25.63% |
| QQQ230929C00330000 | 2023-03-20 12:01PM EDT | 2023-09-29 | 12.67 | 13.36 | 13.63 | -0.28 | -2.16% | 10 | 769 | 25.71% |
| QQQ231215C00330000 | 2023-03-20 3:48PM EDT | 2023-12-15 | 18.57 | 18.49 | 18.89 | +0.36 | +1.98% | 203 | 5,385 | 26.92% |
| QQQ231229C00330000 | 2023-03-17 9:40AM EDT | 2023-12-29 | 20.01 | 18.99 | 19.44 | 0.00 | - | 2 | 46 | 26.77% |
| QQQ240119C00330000 | 2023-03-20 3:50PM EDT | 2024-01-19 | 20.31 | 20.13 | 20.61 | +0.01 | +0.05% | 94 | 14,939 | 26.90% |
| QQQ240315C00330000 | 2023-03-16 3:33PM EDT | 2024-03-15 | 23.70 | 23.44 | 24.02 | 0.00 | - | 2 | 5,061 | 27.57% |
| QQQ240621C00330000 | 2023-03-20 11:37AM EDT | 2024-06-21 | 28.31 | 28.35 | 29.08 | +0.42 | +1.51% | 25 | 2,267 | 28.17% |
| QQQ241220C00330000 | 2023-03-20 11:04AM EDT | 2024-12-20 | 36.13 | 36.20 | 37.25 | -0.51 | -1.39% | 1 | 196 | 28.90% |
| QQQ250117C00330000 | 2023-03-17 3:53PM EDT | 2025-01-17 | 37.23 | 36.39 | 38.78 | 0.00 | - | 73 | 1,713 | 29.21% |
Putsfor20 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230320P00330000 | 2023-03-20 11:02AM EDT | 2023-03-20 | 24.82 | 23.61 | 24.69 | +0.92 | +3.85% | 111 | 2 | 74.22% |
| QQQ230324P00330000 | 2023-03-17 3:49PM EDT | 2023-03-24 | 25.70 | 23.78 | 24.20 | 0.00 | - | 4 | 21 | 35.16% |
| QQQ230331P00330000 | 2023-03-17 3:50PM EDT | 2023-03-31 | 27.50 | 23.77 | 24.21 | +2.00 | +7.84% | 1 | 16 | 22.95% |
| QQQ230406P00330000 | 2023-03-16 2:12PM EDT | 2023-04-06 | 25.31 | 23.77 | 24.26 | 0.00 | - | 1 | 16 | 19.61% |
| QQQ230414P00330000 | 2023-03-17 3:51PM EDT | 2023-04-14 | 25.86 | 23.99 | 24.42 | 0.00 | - | 19 | 9 | 18.15% |
| QQQ230421P00330000 | 2023-03-20 2:36PM EDT | 2023-04-21 | 25.50 | 24.20 | 24.59 | -1.08 | -4.06% | 149 | 4,063 | 17.48% |
| QQQ230428P00330000 | 2023-03-20 1:44PM EDT | 2023-04-28 | 25.25 | 24.49 | 24.87 | -1.95 | -7.17% | 32 | 25 | 17.58% |
| QQQ230519P00330000 | 2023-03-20 10:39AM EDT | 2023-05-19 | 27.98 | 25.59 | 25.97 | +1.33 | +4.99% | 51 | 659 | 18.32% |
| QQQ230616P00330000 | 2023-03-20 3:33PM EDT | 2023-06-16 | 27.50 | 26.89 | 27.28 | +0.70 | +2.61% | 27 | 3,201 | 18.35% |
| QQQ230630P00330000 | 2023-03-20 1:31PM EDT | 2023-06-30 | 28.32 | 27.52 | 27.91 | -6.02 | -17.53% | 3 | 494 | 18.36% |
| QQQ230721P00330000 | 2023-03-17 12:39PM EDT | 2023-07-21 | 29.83 | 28.47 | 28.86 | 0.00 | - | 1 | 295 | 18.42% |
| QQQ230818P00330000 | 2023-03-16 4:05PM EDT | 2023-08-18 | 29.76 | 29.79 | 30.20 | 0.00 | - | 49 | 162 | 18.69% |
| QQQ230915P00330000 | 2023-03-20 12:58PM EDT | 2023-09-15 | 31.88 | 30.92 | 31.33 | +1.04 | +3.37% | 5 | 465 | 18.70% |
| QQQ230929P00330000 | 2023-03-20 4:09PM EDT | 2023-09-29 | 31.80 | 31.49 | 31.94 | -5.73 | -15.27% | 1 | 290 | 18.79% |
| QQQ231215P00330000 | 2023-03-17 11:27AM EDT | 2023-12-15 | 36.21 | 34.22 | 34.85 | 0.00 | - | 8 | 2,494 | 18.94% |
| QQQ231229P00330000 | 2023-03-17 3:58PM EDT | 2023-12-29 | 36.40 | 34.53 | 35.22 | 0.00 | - | 2 | 3 | 18.84% |
| QQQ240119P00330000 | 2023-03-16 10:54AM EDT | 2024-01-19 | 37.50 | 35.09 | 35.87 | 0.00 | - | 3 | 3,423 | 18.80% |
| QQQ240315P00330000 | 2023-03-16 12:29PM EDT | 2024-03-15 | 39.50 | 36.20 | 38.06 | +2.10 | +5.61% | 1 | 23 | 19.19% |
| QQQ240621P00330000 | 2023-03-17 2:49PM EDT | 2024-06-21 | 41.35 | 39.12 | 40.26 | 0.00 | - | 1 | 805 | 18.69% |
| QQQ241220P00330000 | 2023-03-15 10:46AM EDT | 2024-12-20 | 49.20 | 42.64 | 44.76 | 0.00 | - | 99 | 484 | 18.68% |
| QQQ250117P00330000 | 2023-03-16 3:58PM EDT | 2025-01-17 | 43.45 | 42.23 | 45.59 | 0.00 | - | 3 | 41 | 18.79% |
© 2023 Yahoo. All rights reserved.
