Singapore markets closed
Straits Times Index
3,173.93 +34.17 (+1.09%) 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
28,025.97 -170.01 (-0.60%) CMC Crypto 200
607.71 +8.04 (+1.34%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:340.00
Callsfor21 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230322C00340000 | 2023-03-17 1:35PM EDT | 2023-03-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 25.00% |
| QQQ230323C00340000 | 2023-03-20 11:29AM EDT | 2023-03-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 82 | 25.00% |
| QQQ230324C00340000 | 2023-03-20 3:08PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 879 | 1,178 | 25.00% |
| QQQ230328C00340000 | 2023-03-17 10:04AM EDT | 2023-03-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| QQQ230329C00340000 | 2023-03-17 3:49PM EDT | 2023-03-29 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 70 | 12.50% |
| QQQ230330C00340000 | 2023-03-17 1:54PM EDT | 2023-03-30 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ230331C00340000 | 2023-03-20 3:01PM EDT | 2023-03-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| QQQ230406C00340000 | 2023-03-20 3:41PM EDT | 2023-04-06 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 202 | 12.50% |
| QQQ230414C00340000 | 2023-03-20 12:50PM EDT | 2023-04-14 | 0.16 | 0.00 | 0.00 | 0.00 | - | 38 | 134 | 6.25% |
| QQQ230421C00340000 | 2023-03-20 4:06PM EDT | 2023-04-21 | 0.32 | 0.00 | 0.00 | 0.00 | - | 320 | 17,189 | 6.25% |
| QQQ230428C00340000 | 2023-03-20 3:38PM EDT | 2023-04-28 | 0.54 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| QQQ230519C00340000 | 2023-03-20 3:50PM EDT | 2023-05-19 | 1.61 | 0.00 | 0.00 | 0.00 | - | 4,831 | 7,586 | 6.25% |
| QQQ230616C00340000 | 2023-03-20 4:07PM EDT | 2023-06-16 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1,460 | 0 | 6.25% |
| QQQ230630C00340000 | 2023-03-20 3:58PM EDT | 2023-06-30 | 3.82 | 0.00 | 0.00 | 0.00 | - | 25 | 1,034 | 3.13% |
| QQQ230721C00340000 | 2023-03-20 1:58PM EDT | 2023-07-21 | 4.93 | 0.00 | 0.00 | 0.00 | - | 33 | 359 | 3.13% |
| QQQ230818C00340000 | 2023-03-20 2:41PM EDT | 2023-08-18 | 6.65 | 0.00 | 0.00 | 0.00 | - | 21 | 101 | 3.13% |
| QQQ230915C00340000 | 2023-03-20 3:58PM EDT | 2023-09-15 | 8.80 | 0.00 | 0.00 | 0.00 | - | 54 | 23,586 | 3.13% |
| QQQ230929C00340000 | 2023-03-17 10:04AM EDT | 2023-09-29 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 3.13% |
| QQQ231215C00340000 | 2023-03-20 10:21AM EDT | 2023-12-15 | 13.30 | 0.00 | 0.00 | 0.00 | - | 15 | 15,787 | 3.13% |
| QQQ231229C00340000 | 2023-03-20 10:28AM EDT | 2023-12-29 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 3.13% |
| QQQ240119C00340000 | 2023-03-20 3:52PM EDT | 2024-01-19 | 16.00 | 0.00 | 0.00 | 0.00 | - | 214 | 16,452 | 3.13% |
| QQQ240315C00340000 | 2023-03-17 12:01PM EDT | 2024-03-15 | 18.58 | 0.00 | 0.00 | 0.00 | - | 11 | 2,091 | 3.13% |
| QQQ240621C00340000 | 2023-03-16 3:43PM EDT | 2024-06-21 | 23.93 | 0.00 | 0.00 | 0.00 | - | 55 | 1,363 | 1.56% |
| QQQ241220C00340000 | 2023-03-16 11:06AM EDT | 2024-12-20 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 1.56% |
| QQQ250117C00340000 | 2023-03-17 11:30AM EDT | 2025-01-17 | 31.75 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 1.56% |
Putsfor21 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230324P00340000 | 2023-03-17 12:50PM EDT | 2023-03-24 | 35.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ230328P00340000 | 2023-03-17 12:31PM EDT | 2023-03-28 | 34.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ230331P00340000 | 2023-03-09 4:31PM EDT | 2023-03-31 | 47.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| QQQ230406P00340000 | 2023-03-20 3:15PM EDT | 2023-04-06 | 35.28 | 0.00 | 0.00 | 0.00 | - | 17 | 1 | 0.00% |
| QQQ230414P00340000 | 2023-03-08 1:55PM EDT | 2023-04-14 | 43.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| QQQ230421P00340000 | 2023-03-20 3:22PM EDT | 2023-04-21 | 35.16 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ230428P00340000 | 2023-03-16 11:57AM EDT | 2023-04-28 | 34.99 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| QQQ230519P00340000 | 2023-03-20 11:31AM EDT | 2023-05-19 | 34.34 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| QQQ230616P00340000 | 2023-03-20 1:30PM EDT | 2023-06-16 | 35.79 | 0.00 | 0.00 | 0.00 | - | 2 | 2,550 | 0.00% |
| QQQ230630P00340000 | 2023-03-20 1:21PM EDT | 2023-06-30 | 36.13 | 0.00 | 0.00 | 0.00 | - | 10 | 414 | 0.00% |
| QQQ230721P00340000 | 2023-03-20 12:16PM EDT | 2023-07-21 | 37.88 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 0.00% |
| QQQ230818P00340000 | 2023-03-17 10:09AM EDT | 2023-08-18 | 35.45 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| QQQ230915P00340000 | 2023-03-16 3:44PM EDT | 2023-09-15 | 37.00 | 0.00 | 0.00 | 0.00 | - | 5 | 828 | 0.00% |
| QQQ230929P00340000 | 2023-03-20 12:58PM EDT | 2023-09-29 | 39.05 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| QQQ231215P00340000 | 2023-03-20 10:24AM EDT | 2023-12-15 | 42.35 | 0.00 | 0.00 | 0.00 | - | 4 | 1,233 | 0.00% |
| QQQ231229P00340000 | 2023-03-09 4:31PM EDT | 2023-12-29 | 49.91 | 0.00 | 0.00 | 0.00 | - | 20 | 11 | 0.00% |
| QQQ240119P00340000 | 2023-03-20 11:54AM EDT | 2024-01-19 | 41.91 | 0.00 | 0.00 | 0.00 | - | 10 | 2,895 | 0.00% |
| QQQ240315P00340000 | 2023-03-03 4:59PM EDT | 2024-03-15 | 45.20 | 0.00 | 0.00 | 0.00 | - | 31 | 343 | 0.00% |
| QQQ240621P00340000 | 2023-03-20 12:34PM EDT | 2024-06-21 | 46.33 | 0.00 | 0.00 | 0.00 | - | 2 | 261 | 0.00% |
| QQQ241220P00340000 | 2023-03-17 9:32AM EDT | 2024-12-20 | 48.25 | 0.00 | 0.00 | 0.00 | - | 4 | 482 | 0.00% |
| QQQ250117P00340000 | 2023-03-14 10:21AM EDT | 2025-01-17 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
© 2023 Yahoo. All rights reserved.
