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
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,626.23 -599.34 (-2.12%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor27 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230331C00400000 | 2023-02-24 12:07PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,279 | 56.25% |
| QQQ230421C00400000 | 2023-03-16 1:59PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 264 | 30.08% |
| QQQ230519C00400000 | 2023-03-24 3:21PM EDT | 2023-05-19 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 7 | 24.22% |
| QQQ230616C00400000 | 2023-03-24 2:14PM EDT | 2023-06-16 | 0.06 | 0.06 | 0.07 | 0.00 | - | 103 | 21,500 | 21.00% |
| QQQ230630C00400000 | 2023-03-23 9:30AM EDT | 2023-06-30 | 0.09 | 0.07 | 0.11 | 0.00 | - | 1 | 1,927 | 20.51% |
| QQQ230721C00400000 | 2023-03-23 12:00PM EDT | 2023-07-21 | 0.23 | 0.14 | 0.20 | 0.00 | - | 2 | 521 | 20.09% |
| QQQ230818C00400000 | 2023-03-24 2:35PM EDT | 2023-08-18 | 0.34 | 0.33 | 0.40 | +0.01 | +3.03% | 4 | 168 | 20.04% |
| QQQ230915C00400000 | 2023-03-24 3:19PM EDT | 2023-09-15 | 0.63 | 0.63 | 0.68 | -0.09 | -12.50% | 18 | 9,295 | 20.09% |
| QQQ230929C00400000 | 2023-03-23 12:22PM EDT | 2023-09-29 | 0.83 | 0.77 | 0.87 | -0.07 | -7.78% | 1 | 1,646 | 20.24% |
| QQQ231215C00400000 | 2023-03-24 12:52PM EDT | 2023-12-15 | 2.15 | 2.22 | 2.40 | -0.04 | -1.83% | 111 | 13,627 | 21.26% |
| QQQ231229C00400000 | 2023-03-24 12:26PM EDT | 2023-12-29 | 2.31 | 2.31 | 2.70 | -0.28 | -10.81% | 14 | 382 | 21.34% |
| QQQ240119C00400000 | 2023-03-24 3:37PM EDT | 2024-01-19 | 2.90 | 2.84 | 3.05 | -0.05 | -1.69% | 31 | 15,462 | 21.25% |
| QQQ240315C00400000 | 2023-03-23 3:13PM EDT | 2024-03-15 | 4.20 | 4.22 | 4.60 | +0.11 | +2.69% | 1 | 169 | 21.90% |
| QQQ240621C00400000 | 2023-03-24 2:46PM EDT | 2024-06-21 | 7.05 | 7.08 | 7.46 | +0.13 | +1.88% | 3 | 1,672 | 22.66% |
| QQQ241220C00400000 | 2023-03-24 3:57PM EDT | 2024-12-20 | 12.94 | 12.64 | 13.32 | -0.37 | -2.78% | 13 | 318 | 23.89% |
| QQQ250117C00400000 | 2023-03-24 1:16PM EDT | 2025-01-17 | 13.60 | 12.96 | 14.46 | +1.20 | +9.68% | 4 | 581 | 24.20% |
Putsfor27 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230331P00400000 | 2023-03-21 11:58AM EDT | 2023-03-31 | 93.13 | 88.79 | 89.02 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ230406P00400000 | 2023-03-09 12:38PM EDT | 2023-04-06 | 100.69 | 88.79 | 89.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ230414P00400000 | 2023-03-20 3:15PM EDT | 2023-04-14 | 94.96 | 88.80 | 88.99 | 0.00 | - | 65 | 0 | 0.00% |
| QQQ230421P00400000 | 2023-03-22 4:14PM EDT | 2023-04-21 | 93.87 | 88.79 | 89.00 | 0.00 | - | 42 | 0 | 0.00% |
| QQQ230428P00400000 | 2023-03-21 9:58AM EDT | 2023-04-28 | 91.38 | 88.75 | 89.03 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230616P00400000 | 2023-03-23 2:38PM EDT | 2023-06-16 | 90.73 | 88.71 | 89.08 | 0.00 | - | 29 | 11 | 0.00% |
| QQQ230630P00400000 | 2023-03-21 1:10PM EDT | 2023-06-30 | 91.81 | 88.68 | 89.05 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ230721P00400000 | 2023-03-24 4:01PM EDT | 2023-07-21 | 88.91 | 88.49 | 89.24 | +1.66 | +1.90% | 2 | 0 | 19.21% |
| QQQ230818P00400000 | 2023-03-22 2:46PM EDT | 2023-08-18 | 85.28 | 88.48 | 89.26 | 0.00 | - | 2 | 0 | 17.63% |
| QQQ230915P00400000 | 2023-03-23 11:30AM EDT | 2023-09-15 | 87.26 | 88.46 | 89.27 | 0.00 | - | 1 | 7 | 16.33% |
| QQQ230929P00400000 | 2023-03-10 3:58PM EDT | 2023-09-29 | 110.91 | 88.56 | 89.16 | 0.00 | - | 2 | 0 | 14.01% |
| QQQ231215P00400000 | 2023-03-22 3:02PM EDT | 2023-12-15 | 89.42 | 88.44 | 89.45 | 0.00 | - | 11 | 8 | 14.71% |
| QQQ231229P00400000 | 2023-03-23 2:33PM EDT | 2023-12-29 | 91.20 | 88.23 | 89.50 | 0.00 | - | 1 | 8 | 14.64% |
| QQQ240119P00400000 | 2023-03-24 3:56PM EDT | 2024-01-19 | 89.90 | 88.35 | 89.24 | -0.80 | -0.88% | 2 | 20 | 12.28% |
| QQQ240315P00400000 | 2023-03-08 4:02PM EDT | 2024-03-15 | 103.25 | 88.22 | 89.28 | 0.00 | - | 2 | 0 | 11.67% |
| QQQ240621P00400000 | 2023-03-21 3:35PM EDT | 2024-06-21 | 90.23 | 88.13 | 89.29 | 0.00 | - | 1 | 5 | 10.47% |
| QQQ241220P00400000 | 2023-03-22 1:06PM EDT | 2024-12-20 | 89.65 | 87.97 | 90.18 | 0.00 | - | 3 | 6 | 11.62% |
| QQQ250117P00400000 | 2023-03-23 11:32AM EDT | 2025-01-17 | 86.86 | 87.43 | 91.12 | 0.00 | - | 1 | 15 | 12.99% |
© 2023 Yahoo. All rights reserved.
