Singapore markets open in 25 minutes
Straits Times Index
3,065.94 -20.48 (-0.66%) S&P 500
4,554.89 +4.46 (+0.10%) Dow
35,416.98 +83.51 (+0.24%) Nasdaq
14,281.76 +40.73 (+0.29%) Bitcoin USD
37,833.12 +546.14 (+1.46%) CMC Crypto 200
782.44 +17.75 (+2.32%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:420.00
Callsfor29 November 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231129C00420000 | 2023-11-22 4:14PM EST | 2023-11-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 39 | 51.56% |
| QQQ231130C00420000 | 2023-11-28 9:43AM EST | 2023-11-30 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 101 | 57 | 35.94% |
| QQQ231201C00420000 | 2023-11-28 3:05PM EST | 2023-12-01 | 0.01 | 0.01 | 0.02 | 0.00 | - | 45 | 1,029 | 31.84% |
| QQQ231204C00420000 | 2023-11-22 9:37AM EST | 2023-12-04 | 0.04 | 0.01 | 0.02 | 0.00 | - | - | 86 | 22.46% |
| QQQ231205C00420000 | 2023-11-27 2:16PM EST | 2023-12-05 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 56 | 21.88% |
| QQQ231206C00420000 | 2023-11-24 10:37AM EST | 2023-12-06 | 0.02 | 0.02 | 0.03 | 0.00 | - | 57 | 57 | 20.41% |
| QQQ231208C00420000 | 2023-11-24 10:56AM EST | 2023-12-08 | 0.04 | 0.03 | 0.04 | 0.00 | - | 4 | 220 | 18.95% |
| QQQ231215C00420000 | 2023-11-28 3:29PM EST | 2023-12-15 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 223 | 27,765 | 15.92% |
| QQQ231222C00420000 | 2023-11-28 4:09PM EST | 2023-12-22 | 0.13 | 0.14 | 0.15 | -0.01 | -7.14% | 4,822 | 1,084 | 14.75% |
| QQQ231229C00420000 | 2023-11-28 4:04PM EST | 2023-12-29 | 0.24 | 0.24 | 0.25 | -0.01 | -4.00% | 169 | 2,572 | 14.19% |
| QQQ240105C00420000 | 2023-11-28 3:32PM EST | 2024-01-05 | 0.37 | 0.40 | 0.41 | -0.08 | -17.78% | 13 | 28 | 14.10% |
| QQQ240119C00420000 | 2023-11-28 3:55PM EST | 2024-01-19 | 0.90 | 0.89 | 0.91 | +0.04 | +4.65% | 220 | 25,075 | 14.48% |
| QQQ240216C00420000 | 2023-11-28 3:54PM EST | 2024-02-16 | 2.51 | 2.54 | 2.59 | +0.06 | +2.45% | 43 | 1,773 | 15.96% |
| QQQ240315C00420000 | 2023-11-28 3:32PM EST | 2024-03-15 | 4.28 | 4.50 | 4.57 | -0.29 | -6.35% | 59 | 12,693 | 17.06% |
| QQQ240328C00420000 | 2023-11-27 11:14AM EST | 2024-03-28 | 5.06 | 5.35 | 5.46 | -0.25 | -4.71% | 10 | 354 | 17.40% |
| QQQ240621C00420000 | 2023-11-28 2:12PM EST | 2024-06-21 | 11.94 | 12.26 | 12.41 | -0.50 | -4.02% | 64 | 19,786 | 20.19% |
| QQQ240628C00420000 | 2023-11-27 2:14PM EST | 2024-06-28 | 12.75 | 12.61 | 12.76 | 0.00 | - | 1 | 346 | 20.17% |
| QQQ240920C00420000 | 2023-11-28 2:00PM EST | 2024-09-20 | 18.96 | 19.37 | 19.63 | -0.33 | -1.71% | 8 | 2,936 | 22.25% |
| QQQ240930C00420000 | 2023-11-22 11:44AM EST | 2024-09-30 | 20.67 | 19.75 | 20.06 | 0.00 | - | 13 | 44 | 22.19% |
| QQQ241220C00420000 | 2023-11-27 1:25PM EST | 2024-12-20 | 26.04 | 26.01 | 26.54 | -0.76 | -2.84% | 3 | 1,469 | 23.87% |
| QQQ250117C00420000 | 2023-11-28 3:59PM EST | 2025-01-17 | 27.90 | 27.57 | 27.99 | +0.20 | +0.72% | 42 | 2,446 | 23.94% |
| QQQ250620C00420000 | 2023-11-27 12:28PM EST | 2025-06-20 | 38.25 | 36.61 | 38.36 | 0.00 | - | 3 | 355 | 25.81% |
| QQQ251219C00420000 | 2023-11-28 2:21PM EST | 2025-12-19 | 46.78 | 46.29 | 48.74 | -1.60 | -3.31% | 22 | 175 | 27.12% |
| QQQ260116C00420000 | 2023-11-15 12:59PM EST | 2026-01-16 | 47.40 | 46.47 | 50.96 | 0.00 | - | 1 | 64 | 27.60% |
| QQQ260618C00420000 | 2023-11-27 10:27AM EST | 2026-06-18 | 56.05 | 53.50 | 58.00 | 0.00 | - | 1 | 8 | 28.07% |
Putsfor29 November 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231201P00420000 | 2023-11-16 10:00AM EST | 2023-12-01 | 34.16 | 29.58 | 29.83 | 0.00 | - | - | 0 | 32.03% |
| QQQ231208P00420000 | 2023-11-21 9:36AM EST | 2023-12-08 | 31.20 | 29.56 | 29.84 | 0.00 | - | - | 0 | 18.36% |
| QQQ231215P00420000 | 2023-11-28 4:13PM EST | 2023-12-15 | 29.71 | 29.60 | 29.79 | +0.04 | +0.13% | 5 | 4 | 0.00% |
| QQQ231229P00420000 | 2023-11-27 9:35AM EST | 2023-12-29 | 31.15 | 29.58 | 29.83 | 0.00 | - | 1 | 0 | 10.06% |
| QQQ240119P00420000 | 2023-11-27 2:57PM EST | 2024-01-19 | 30.70 | 29.57 | 29.82 | 0.00 | - | 13 | 28 | 7.42% |
| QQQ240216P00420000 | 2023-11-28 12:54PM EST | 2024-02-16 | 30.67 | 29.82 | 30.04 | +0.70 | +2.34% | 14 | 1,798 | 8.75% |
| QQQ240315P00420000 | 2023-11-28 2:31PM EST | 2024-03-15 | 31.74 | 30.37 | 30.59 | +0.62 | +1.99% | 2 | 178 | 9.70% |
| QQQ240328P00420000 | 2023-11-27 12:58PM EST | 2024-03-28 | 30.48 | 30.70 | 30.94 | 0.00 | - | 9 | 23 | 10.08% |
| QQQ240621P00420000 | 2023-11-28 4:00PM EST | 2024-06-21 | 33.29 | 33.17 | 33.45 | -0.81 | -2.38% | 101 | 254 | 11.30% |
| QQQ240628P00420000 | 2023-11-28 1:06PM EST | 2024-06-28 | 34.32 | 33.38 | 33.69 | +0.01 | +0.03% | 6 | 321 | 11.39% |
| QQQ240920P00420000 | 2023-11-28 11:34AM EST | 2024-09-20 | 35.91 | 35.96 | 36.43 | -4.09 | -10.23% | 2 | 562 | 12.15% |
| QQQ240930P00420000 | 2023-11-24 10:00AM EST | 2024-09-30 | 36.99 | 36.17 | 36.69 | 0.00 | - | 2 | 7 | 12.17% |
| QQQ241220P00420000 | 2023-11-21 3:58PM EST | 2024-12-20 | 39.49 | 38.43 | 39.50 | -1.08 | -2.66% | 105 | 812 | 12.86% |
| QQQ250117P00420000 | 2023-11-28 1:10PM EST | 2025-01-17 | 40.20 | 39.31 | 40.43 | +0.04 | +0.10% | 22 | 2,615 | 13.05% |
| QQQ250620P00420000 | 2023-11-13 1:11PM EST | 2025-06-20 | 51.21 | 42.85 | 44.40 | 0.00 | - | 2 | 446 | 13.37% |
| QQQ251219P00420000 | 2023-11-28 11:14AM EST | 2025-12-19 | 47.75 | 46.47 | 48.36 | +0.07 | +0.15% | 12 | 105 | 13.51% |
| QQQ260116P00420000 | 2023-11-20 1:08PM EST | 2026-01-16 | 48.08 | 45.50 | 50.40 | 0.00 | - | 1 | 1 | 14.20% |
© 2023 Yahoo. All rights reserved.