Singapore markets open in 1 hour 45 minutes
Straits Times Index
3,090.20 -20.53 (-0.66%) S&P 500
4,622.44 +18.07 (+0.39%) Dow
36,404.93 +157.06 (+0.43%) Nasdaq
14,432.49 +28.51 (+0.20%) Bitcoin USD
41,170.44 -2,601.68 (-5.94%) CMC Crypto 200
850.06 -64.75 (-7.08%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:205.00
Callsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231215C00205000 | 2023-12-06 4:14PM EST | 2023-12-15 | 180.28 | 190.70 | 190.98 | 0.00 | - | 1 | 47 | 246.68% |
| QQQ231229C00205000 | 2023-12-06 10:24AM EST | 2023-12-29 | 182.74 | 190.61 | 191.06 | 0.00 | - | 11 | 55 | 126.27% |
| QQQ240105C00205000 | 2023-11-24 1:04PM EST | 2024-01-05 | 185.00 | 190.72 | 191.10 | 0.00 | - | 6 | 3 | 111.04% |
| QQQ240119C00205000 | 2023-11-24 11:55AM EST | 2024-01-19 | 185.55 | 191.25 | 191.50 | 0.00 | - | 2 | 106 | 100.56% |
| QQQ240216C00205000 | 2023-11-24 12:28PM EST | 2024-02-16 | 186.35 | 192.22 | 192.49 | 0.00 | - | 2 | 3 | 88.18% |
| QQQ240315C00205000 | 2023-11-24 12:54PM EST | 2024-03-15 | 187.30 | 193.13 | 193.41 | 0.00 | - | 2 | 16 | 80.52% |
| QQQ240621C00205000 | 2023-08-11 9:47AM EST | 2024-06-21 | 171.33 | 176.01 | 176.38 | 0.00 | - | 2 | 43 | 0.00% |
| QQQ241220C00205000 | 2023-04-13 1:43PM EST | 2024-12-20 | 129.60 | 134.16 | 136.48 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ250117C00205000 | 2023-11-13 9:30AM EST | 2025-01-17 | 182.63 | 198.82 | 201.02 | 0.00 | - | 8 | 478 | 53.55% |
| QQQ250620C00205000 | 2023-10-17 12:23PM EST | 2025-06-20 | 180.45 | 192.87 | 196.75 | 0.00 | - | 289 | 146 | 40.53% |
| QQQ251219C00205000 | 2023-11-15 10:12AM EST | 2025-12-19 | 199.09 | 205.07 | 208.94 | 0.00 | - | 4 | 5 | 49.62% |
| QQQ260116C00205000 | 2023-09-25 12:48PM EST | 2026-01-16 | 175.22 | 164.50 | 169.50 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ260618C00205000 | 2023-10-25 11:39AM EST | 2026-06-18 | 173.10 | 203.00 | 208.00 | 0.00 | - | - | 0 | 43.61% |
Putsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231215P00205000 | 2023-11-17 3:56PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 1,770 | 165.63% |
| QQQ231229P00205000 | 2023-11-15 9:30AM EST | 2023-12-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 84.38% |
| QQQ240119P00205000 | 2023-11-27 3:14PM EST | 2024-01-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11,341 | 59.38% |
| QQQ240216P00205000 | 2023-12-06 2:45PM EST | 2024-02-16 | 0.05 | 0.02 | 0.04 | 0.00 | - | 5 | 5 | 51.95% |
| QQQ240315P00205000 | 2023-12-11 10:59AM EST | 2024-03-15 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 1 | 815 | 48.54% |
| QQQ240621P00205000 | 2023-12-08 9:31AM EST | 2024-06-21 | 0.37 | 0.31 | 0.35 | 0.00 | - | 10 | 769 | 40.09% |
| QQQ240920P00205000 | 2023-11-09 10:49AM EST | 2024-09-20 | 1.01 | 0.64 | 0.78 | 0.00 | - | 6 | 651 | 37.15% |
| QQQ241220P00205000 | 2023-12-11 12:46PM EST | 2024-12-20 | 1.08 | 1.06 | 1.18 | -0.12 | -10.00% | 4 | 2,386 | 34.62% |
| QQQ250117P00205000 | 2023-11-29 11:21AM EST | 2025-01-17 | 1.42 | 1.18 | 1.29 | 0.00 | - | 5 | 1,134 | 33.92% |
| QQQ250620P00205000 | 2023-12-04 9:50AM EST | 2025-06-20 | 2.20 | 1.41 | 2.30 | 0.00 | - | 1 | 30 | 32.20% |
| QQQ251219P00205000 | 2023-11-22 11:36AM EST | 2025-12-19 | 2.99 | 2.35 | 3.18 | 0.00 | - | 15 | 66 | 29.95% |
| QQQ260116P00205000 | 2023-12-01 1:37PM EST | 2026-01-16 | 3.23 | 2.25 | 5.41 | 0.00 | - | 4 | 17 | 33.34% |
| QQQ260618P00205000 | 2023-11-03 2:26PM EST | 2026-06-18 | 5.22 | 2.99 | 6.50 | 0.00 | - | 2 | 0 | 31.95% |
© 2023 Yahoo. All rights reserved.