Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,563.05 -15.76 (-0.06%) CMC Crypto 200
565.87 -2.18 (-0.38%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor25 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929C00340000 | 2023-09-22 3:33PM EDT | 2023-09-29 | 20.40 | 19.16 | 19.36 | -0.11 | -0.54% | 12 | 1,086 | 39.65% |
| QQQ231006C00340000 | 2023-09-22 1:54PM EDT | 2023-10-06 | 20.10 | 20.21 | 20.40 | -0.75 | -3.60% | 54 | 89 | 32.94% |
| QQQ231013C00340000 | 2023-09-22 2:12PM EDT | 2023-10-13 | 21.34 | 21.21 | 21.51 | +0.35 | +1.67% | 25 | 126 | 31.11% |
| QQQ231020C00340000 | 2023-09-22 4:03PM EDT | 2023-10-20 | 22.17 | 22.20 | 22.50 | +0.27 | +1.23% | 301 | 5,224 | 30.04% |
| QQQ231027C00340000 | 2023-09-22 4:03PM EDT | 2023-10-27 | 23.13 | 23.14 | 23.50 | -0.57 | -2.41% | 63 | 101 | 29.58% |
| QQQ231117C00340000 | 2023-09-22 4:05PM EDT | 2023-11-17 | 25.73 | 25.90 | 26.14 | +0.21 | +0.82% | 420 | 400 | 28.83% |
| QQQ231215C00340000 | 2023-09-22 3:34PM EDT | 2023-12-15 | 30.05 | 29.22 | 29.44 | +1.23 | +4.27% | 13,005 | 26,129 | 28.89% |
| QQQ231229C00340000 | 2023-09-22 3:59PM EDT | 2023-12-29 | 30.01 | 30.23 | 30.54 | -0.60 | -1.96% | 66 | 412 | 28.37% |
| QQQ240119C00340000 | 2023-09-22 4:14PM EDT | 2024-01-19 | 32.39 | 32.27 | 32.55 | -0.55 | -1.67% | 8 | 17,530 | 28.41% |
| QQQ240315C00340000 | 2023-09-22 10:56AM EDT | 2024-03-15 | 38.00 | 37.78 | 38.32 | -1.43 | -3.63% | 9 | 6,158 | 29.67% |
| QQQ240328C00340000 | 2023-09-12 3:58PM EDT | 2024-03-28 | 50.39 | 38.60 | 39.15 | 0.00 | - | 10 | 64 | 29.48% |
| QQQ240621C00340000 | 2023-09-22 12:39PM EDT | 2024-06-21 | 47.98 | 45.77 | 46.38 | +1.28 | +2.74% | 58 | 2,696 | 30.65% |
| QQQ240628C00340000 | 2023-09-22 11:04AM EDT | 2024-06-28 | 48.26 | 45.93 | 46.63 | -5.29 | -9.88% | 40 | 22 | 30.47% |
| QQQ240920C00340000 | 2023-09-21 12:30PM EDT | 2024-09-20 | 53.70 | 51.89 | 53.31 | 0.00 | - | 3 | 90 | 31.66% |
| QQQ241220C00340000 | 2023-09-22 11:22AM EDT | 2024-12-20 | 60.49 | 57.29 | 60.01 | -9.73 | -13.86% | 2 | 1,938 | 32.73% |
| QQQ250117C00340000 | 2023-09-22 9:34AM EDT | 2025-01-17 | 60.58 | 58.74 | 61.09 | +0.42 | +0.70% | 1 | 3,001 | 32.46% |
| QQQ250620C00340000 | 2023-09-22 12:50PM EDT | 2025-06-20 | 70.00 | 67.14 | 69.03 | -1.02 | -1.44% | 25 | 118 | 32.70% |
| QQQ251219C00340000 | 2023-08-31 11:29AM EDT | 2025-12-19 | 91.70 | 75.17 | 78.85 | 0.00 | - | 1 | 76 | 33.71% |
Putsfor25 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230925P00340000 | 2023-09-22 4:10PM EDT | 2023-09-25 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 1,537 | 189 | 34.18% |
| QQQ230926P00340000 | 2023-09-22 4:03PM EDT | 2023-09-26 | 0.12 | 0.12 | 0.13 | -0.08 | -40.00% | 733 | 916 | 30.96% |
| QQQ230927P00340000 | 2023-09-22 3:38PM EDT | 2023-09-27 | 0.14 | 0.21 | 0.22 | -0.17 | -54.84% | 19 | 818 | 29.59% |
| QQQ230928P00340000 | 2023-09-22 4:12PM EDT | 2023-09-28 | 0.33 | 0.32 | 0.33 | -0.05 | -13.16% | 1,085 | 95 | 28.86% |
| QQQ230929P00340000 | 2023-09-22 4:14PM EDT | 2023-09-29 | 0.46 | 0.45 | 0.47 | -0.20 | -30.30% | 6,311 | 17,889 | 28.61% |
| QQQ231006P00340000 | 2023-09-22 4:05PM EDT | 2023-10-06 | 1.11 | 1.10 | 1.12 | -0.23 | -17.16% | 1,141 | 4,445 | 24.76% |
| QQQ231013P00340000 | 2023-09-22 4:00PM EDT | 2023-10-13 | 1.81 | 1.82 | 1.84 | -0.29 | -13.81% | 860 | 1,556 | 23.63% |
| QQQ231020P00340000 | 2023-09-22 4:14PM EDT | 2023-10-20 | 2.48 | 2.48 | 2.51 | -0.26 | -9.49% | 5,939 | 53,443 | 22.94% |
| QQQ231027P00340000 | 2023-09-22 4:01PM EDT | 2023-10-27 | 3.09 | 3.11 | 3.15 | -0.28 | -8.31% | 2,514 | 1,254 | 22.49% |
| QQQ231117P00340000 | 2023-09-22 3:59PM EDT | 2023-11-17 | 4.87 | 4.76 | 4.80 | -0.16 | -3.18% | 1,050 | 30,430 | 21.53% |
| QQQ231215P00340000 | 2023-09-22 4:01PM EDT | 2023-12-15 | 6.69 | 6.67 | 6.72 | -0.21 | -3.04% | 21,088 | 77,316 | 20.92% |
| QQQ231229P00340000 | 2023-09-22 4:13PM EDT | 2023-12-29 | 7.61 | 7.54 | 7.63 | +0.08 | +1.06% | 152 | 2,171 | 20.79% |
| QQQ240119P00340000 | 2023-09-22 4:01PM EDT | 2024-01-19 | 8.62 | 8.62 | 8.72 | -0.19 | -2.16% | 415 | 42,148 | 20.38% |
| QQQ240315P00340000 | 2023-09-22 4:08PM EDT | 2024-03-15 | 11.64 | 11.46 | 11.57 | +0.09 | +0.78% | 62 | 18,136 | 20.01% |
| QQQ240328P00340000 | 2023-09-22 1:52PM EDT | 2024-03-28 | 11.78 | 11.99 | 12.42 | -0.36 | -2.97% | 3 | 778 | 20.22% |
| QQQ240621P00340000 | 2023-09-22 2:35PM EDT | 2024-06-21 | 15.42 | 15.43 | 15.57 | +0.31 | +2.05% | 356 | 10,110 | 19.54% |
| QQQ240628P00340000 | 2023-09-22 3:47PM EDT | 2024-06-28 | 15.75 | 15.51 | 16.05 | +2.65 | +20.23% | 3 | 198 | 19.71% |
| QQQ240920P00340000 | 2023-09-22 11:14AM EDT | 2024-09-20 | 17.80 | 18.41 | 18.73 | -0.95 | -5.07% | 5 | 1,086 | 19.30% |
| QQQ241220P00340000 | 2023-09-21 3:55PM EDT | 2024-12-20 | 21.36 | 21.09 | 21.63 | 0.00 | - | 34 | 7,904 | 19.20% |
| QQQ250117P00340000 | 2023-09-22 12:15PM EDT | 2025-01-17 | 21.05 | 21.71 | 22.19 | -1.20 | -5.39% | 38 | 631 | 19.00% |
| QQQ250620P00340000 | 2023-09-19 1:24PM EDT | 2025-06-20 | 22.54 | 24.88 | 26.04 | 0.00 | - | 1 | 1,064 | 18.71% |
| QQQ251219P00340000 | 2023-09-21 3:28PM EDT | 2025-12-19 | 29.22 | 28.43 | 29.61 | 0.00 | - | 10 | 2,074 | 18.26% |
| QQQ260116P00340000 | 2023-09-14 10:49AM EDT | 2026-01-16 | 24.75 | 27.00 | 31.72 | 0.00 | - | - | 21 | 18.98% |
© 2023 Yahoo. All rights reserved.
