Singapore markets open in 7 hours 25 minutes
Straits Times Index
3,215.40 +10.58 (+0.33%) S&P 500
4,325.37 +5.31 (+0.12%) Dow
33,912.55 -51.29 (-0.15%) Nasdaq
13,237.82 +26.01 (+0.20%) Bitcoin USD
26,244.97 -334.23 (-1.26%) CMC Crypto 200
561.91 +2.39 (+0.43%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:35PM EDT. Market open.
Strike:185.00
Callsfor25 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929C00185000 | 2023-09-22 3:36PM EDT | 2023-09-29 | 174.75 | 173.82 | 174.12 | 0.00 | - | 2 | 2 | 274.22% |
| QQQ231020C00185000 | 2023-09-19 2:49PM EDT | 2023-10-20 | 185.84 | 174.64 | 174.89 | 0.00 | - | - | 1 | 138.57% |
| QQQ231215C00185000 | 2023-09-21 12:48PM EDT | 2023-12-15 | 177.47 | 176.01 | 176.33 | 0.00 | - | 13 | 103 | 89.75% |
| QQQ231229C00185000 | 2023-09-22 10:05AM EDT | 2023-12-29 | 177.30 | 176.02 | 176.34 | 0.00 | - | 2 | 13 | 83.01% |
| QQQ240119C00185000 | 2023-09-01 2:06PM EDT | 2024-01-19 | 195.00 | 176.37 | 176.70 | 0.00 | - | 1 | 74 | 77.21% |
| QQQ240315C00185000 | 2023-06-20 9:34AM EDT | 2024-03-15 | 189.50 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| QQQ240621C00185000 | 2023-06-20 9:49AM EDT | 2024-06-21 | 191.70 | 199.69 | 200.46 | 0.00 | - | 10 | 108 | 99.88% |
| QQQ240920C00185000 | 2023-08-02 12:22PM EDT | 2024-09-20 | 198.99 | 199.74 | 202.90 | 0.00 | - | 50 | 154 | 88.20% |
| QQQ241220C00185000 | 2023-08-16 10:31AM EDT | 2024-12-20 | 192.86 | 196.10 | 199.07 | 0.00 | - | 2 | 2 | 74.01% |
| QQQ250117C00185000 | 2023-03-31 1:44PM EDT | 2025-01-17 | 148.90 | 149.67 | 153.36 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ250620C00185000 | 2023-07-03 9:57AM EDT | 2025-06-20 | 201.48 | 202.99 | 207.00 | 0.00 | - | - | 1 | 70.51% |
| QQQ260116C00185000 | 2023-09-20 2:33PM EDT | 2026-01-16 | 204.37 | 190.34 | 194.50 | 0.00 | - | - | 1 | 51.17% |
Putsfor25 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929P00185000 | 2023-09-20 2:27PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,343 | 168.75% |
| QQQ231020P00185000 | 2023-09-18 12:12PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,042 | 2,896 | 73.44% |
| QQQ231117P00185000 | 2023-09-20 2:18PM EDT | 2023-11-17 | 0.02 | 0.03 | 0.04 | 0.00 | - | 3 | 905 | 59.77% |
| QQQ231215P00185000 | 2023-09-21 11:40AM EDT | 2023-12-15 | 0.08 | 0.09 | 0.10 | 0.00 | - | 14 | 3,876 | 53.61% |
| QQQ231229P00185000 | 2023-09-22 10:23AM EDT | 2023-12-29 | 0.11 | 0.10 | 0.12 | 0.00 | - | 1 | 541 | 50.39% |
| QQQ240119P00185000 | 2023-09-21 3:30PM EDT | 2024-01-19 | 0.15 | 0.14 | 0.15 | 0.00 | - | 43 | 3,145 | 47.27% |
| QQQ240315P00185000 | 2023-09-22 10:02AM EDT | 2024-03-15 | 0.31 | 0.29 | 0.31 | 0.00 | - | 2 | 1,982 | 42.55% |
| QQQ240621P00185000 | 2023-09-18 2:40PM EDT | 2024-06-21 | 0.54 | 0.60 | 0.62 | 0.00 | - | 1 | 3,642 | 37.53% |
| QQQ240920P00185000 | 2023-09-22 2:02PM EDT | 2024-09-20 | 0.98 | 0.85 | 1.09 | 0.00 | - | 2 | 64 | 35.60% |
| QQQ241220P00185000 | 2023-08-29 3:51PM EDT | 2024-12-20 | 1.39 | 1.31 | 1.63 | 0.00 | - | 1 | 490 | 34.24% |
| QQQ250117P00185000 | 2023-09-15 1:59PM EDT | 2025-01-17 | 1.56 | 1.43 | 1.76 | 0.00 | - | 17 | 523 | 33.72% |
| QQQ250620P00185000 | 2023-09-19 11:45AM EDT | 2025-06-20 | 2.36 | 1.82 | 2.83 | 0.00 | - | 1 | 70 | 32.37% |
| QQQ251219P00185000 | 2023-09-21 10:25AM EDT | 2025-12-19 | 3.31 | 2.77 | 3.78 | 0.00 | - | 27 | 75 | 30.48% |
| QQQ260116P00185000 | 2023-09-20 2:41PM EDT | 2026-01-16 | 3.10 | 1.06 | 6.00 | 0.00 | - | - | 1 | 33.70% |
© 2023 Yahoo. All rights reserved.
