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
7,639.88 +38.03 (+0.50%) Bitcoin USD
27,022.63 +232.30 (+0.87%) CMC Crypto 200
581.80 +3.03 (+0.52%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Strike:348.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929C00348000 | 2023-09-29 10:23AM EDT | 2023-09-29 | 13.34 | 13.56 | 13.67 | +3.11 | +30.40% | 129 | 1,980 | 0.00% |
| QQQ231002C00348000 | 2023-09-29 10:27AM EDT | 2023-10-02 | 13.38 | 13.70 | 13.82 | +3.01 | +29.03% | 2 | 259 | 6.25% |
| QQQ231003C00348000 | 2023-09-28 3:44PM EDT | 2023-10-03 | 13.61 | 13.71 | 13.84 | +2.81 | +26.02% | 14 | 304 | 14.26% |
| QQQ231004C00348000 | 2023-09-28 3:48PM EDT | 2023-10-04 | 13.49 | 13.62 | 13.80 | +2.68 | +24.79% | 10 | 290 | 0.00% |
| QQQ231005C00348000 | 2023-09-28 10:58AM EDT | 2023-10-05 | 10.35 | 14.31 | 14.50 | 0.00 | - | 37 | 149 | 23.78% |
| QQQ231006C00348000 | 2023-09-29 10:32AM EDT | 2023-10-06 | 14.70 | 14.51 | 14.71 | +2.92 | +24.79% | 10 | 394 | 24.15% |
| QQQ231009C00348000 | 2023-09-27 1:08PM EDT | 2023-10-09 | 9.41 | 14.63 | 14.83 | 0.00 | - | 12 | 17 | 21.46% |
| QQQ231010C00348000 | 2023-09-28 9:31AM EDT | 2023-10-10 | 9.78 | 14.94 | 15.13 | 0.00 | - | 5 | 18 | 22.47% |
| QQQ231011C00348000 | 2023-09-28 3:28PM EDT | 2023-10-11 | 13.70 | 15.18 | 15.38 | 0.00 | - | 15 | 54 | 23.02% |
| QQQ231012C00348000 | 2023-09-28 1:30PM EDT | 2023-10-12 | 13.49 | 13.03 | 13.36 | +13.49 | - | 18 | - | 0.00% |
| QQQ231013C00348000 | 2023-09-29 10:23AM EDT | 2023-10-13 | 15.57 | 15.73 | 15.91 | +2.22 | +16.63% | 1 | 616 | 24.07% |
| QQQ231020C00348000 | 2023-09-28 3:50PM EDT | 2023-10-20 | 14.60 | 16.90 | 17.06 | 0.00 | - | 186 | 972 | 24.18% |
| QQQ231027C00348000 | 2023-09-28 2:41PM EDT | 2023-10-27 | 18.90 | 17.95 | 18.17 | +3.48 | +22.57% | 30 | 357 | 24.41% |
| QQQ231103C00348000 | 2023-09-29 10:25AM EDT | 2023-11-03 | 18.75 | 19.12 | 19.21 | +1.76 | +10.36% | 21 | 84 | 24.60% |
| QQQ231117C00348000 | 2023-09-29 10:26AM EDT | 2023-11-17 | 20.77 | 21.02 | 21.12 | +1.06 | +5.38% | 147 | 977 | 24.93% |
| QQQ231215C00348000 | 2023-09-28 1:01PM EDT | 2023-12-15 | 24.91 | 24.49 | 24.58 | +1.66 | +7.14% | 34 | 414 | 25.64% |
| QQQ231229C00348000 | 2023-09-27 1:41PM EDT | 2023-12-29 | 20.23 | 25.81 | 26.02 | 0.00 | - | 97 | 149 | 25.74% |
| QQQ240315C00348000 | 2023-09-14 10:45AM EDT | 2024-03-15 | 46.07 | 34.08 | 34.30 | 0.00 | - | 4 | 47 | 27.88% |
| QQQ240328C00348000 | 2023-09-12 1:18PM EDT | 2024-03-28 | 45.53 | 34.91 | 35.13 | 0.00 | - | 6 | 54 | 27.72% |
| QQQ240628C00348000 | 2023-09-21 11:21AM EDT | 2024-06-28 | 42.22 | 42.63 | 43.01 | 0.00 | - | 10 | 7 | 29.15% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929P00348000 | 2023-09-29 10:27AM EDT | 2023-09-29 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 2,879 | 11,942 | 32.03% |
| QQQ231002P00348000 | 2023-09-29 10:20AM EDT | 2023-10-02 | 0.09 | 0.07 | 0.08 | -0.28 | -75.68% | 975 | 1,311 | 19.53% |
| QQQ231003P00348000 | 2023-09-29 10:02AM EDT | 2023-10-03 | 0.14 | 0.18 | 0.19 | -0.46 | -76.67% | 26 | 569 | 20.56% |
| QQQ231004P00348000 | 2023-09-29 10:21AM EDT | 2023-10-04 | 0.28 | 0.33 | 0.34 | -0.57 | -67.06% | 37 | 2,322 | 21.36% |
| QQQ231005P00348000 | 2023-09-29 9:38AM EDT | 2023-10-05 | 0.53 | 0.41 | 0.42 | -0.61 | -53.51% | 2 | 135 | 20.85% |
| QQQ231006P00348000 | 2023-09-29 10:31AM EDT | 2023-10-06 | 0.61 | 0.57 | 0.58 | -0.66 | -51.97% | 256 | 2,749 | 21.27% |
| QQQ231009P00348000 | 2023-09-29 9:48AM EDT | 2023-10-09 | 0.77 | 0.79 | 0.80 | -0.67 | -46.53% | 29 | 741 | 19.92% |
| QQQ231010P00348000 | 2023-09-29 10:20AM EDT | 2023-10-10 | 0.94 | 0.95 | 0.96 | -0.75 | -44.38% | 5 | 55 | 20.22% |
| QQQ231011P00348000 | 2023-09-29 10:07AM EDT | 2023-10-11 | 1.07 | 1.12 | 1.13 | -1.01 | -48.56% | 2 | 14 | 20.51% |
| QQQ231012P00348000 | 2023-09-28 3:40PM EDT | 2023-10-12 | 2.36 | 2.22 | 2.25 | +2.36 | - | 83 | - | 25.71% |
| QQQ231013P00348000 | 2023-09-29 10:25AM EDT | 2023-10-13 | 1.60 | 1.53 | 1.54 | -0.96 | -37.50% | 153 | 2,719 | 21.34% |
| QQQ231020P00348000 | 2023-09-29 10:29AM EDT | 2023-10-20 | 2.41 | 2.23 | 2.24 | -1.04 | -30.14% | 3,711 | 6,075 | 20.47% |
| QQQ231027P00348000 | 2023-09-29 10:30AM EDT | 2023-10-27 | 3.16 | 3.16 | 3.18 | -1.13 | -26.34% | 103 | 1,079 | 20.87% |
| QQQ231103P00348000 | 2023-09-29 10:26AM EDT | 2023-11-03 | 3.97 | 3.76 | 3.78 | -1.13 | -22.16% | 82 | 1,280 | 20.39% |
| QQQ231110P00348000 | 2023-09-28 11:13AM EDT | 2023-11-10 | 6.65 | 5.64 | 5.77 | +6.65 | - | 2 | - | 23.41% |
| QQQ231117P00348000 | 2023-09-29 10:19AM EDT | 2023-11-17 | 4.99 | 5.09 | 5.11 | -1.34 | -21.17% | 459 | 1,766 | 20.28% |
| QQQ231215P00348000 | 2023-09-29 9:39AM EDT | 2023-12-15 | 7.30 | 7.35 | 7.38 | -1.31 | -15.21% | 17 | 1,391 | 20.11% |
| QQQ231229P00348000 | 2023-09-28 12:01PM EDT | 2023-12-29 | 9.31 | 8.32 | 8.37 | 0.00 | - | 7 | 88 | 20.03% |
| QQQ240315P00348000 | 2023-09-28 3:31PM EDT | 2024-03-15 | 13.72 | 12.85 | 12.89 | 0.00 | - | 9 | 917 | 19.75% |
| QQQ240328P00348000 | 2023-09-27 12:45PM EDT | 2024-03-28 | 16.75 | 13.35 | 13.52 | 0.00 | - | 8 | 46 | 19.69% |
| QQQ240628P00348000 | 2023-09-21 1:18PM EDT | 2024-06-28 | 17.33 | 17.13 | 17.46 | 0.00 | - | 1 | 2 | 19.38% |
© 2023 Yahoo. All rights reserved.
