Singapore markets open in 5 hours 8 minutes
Straits Times Index
3,090.20 -20.53 (-0.66%) S&P 500
4,617.80 +13.43 (+0.29%) Dow
36,355.15 +107.28 (+0.30%) Nasdaq
14,416.72 +12.74 (+0.09%) Bitcoin USD
40,709.20 -3,046.29 (-6.96%) CMC Crypto 200
841.12 -73.69 (-8.05%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EST. Market open.
Strike:215.00
Callsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231215C00215000 | 2023-11-21 1:49PM EST | 2023-12-15 | 173.81 | 180.41 | 180.61 | 0.00 | - | 3 | 10 | 229.10% |
| QQQ231229C00215000 | 2023-12-06 10:35AM EST | 2023-12-29 | 173.03 | 180.33 | 180.55 | 0.00 | - | 4 | 5 | 113.67% |
| QQQ240105C00215000 | 2023-12-06 10:24AM EST | 2024-01-05 | 172.85 | 180.48 | 180.76 | 0.00 | - | 6 | 6 | 104.69% |
| QQQ240119C00215000 | 2023-12-11 1:03PM EST | 2024-01-19 | 180.71 | 181.07 | 181.32 | +8.38 | +4.86% | 5 | 69 | 96.31% |
| QQQ240216C00215000 | 2023-11-27 10:55AM EST | 2024-02-16 | 177.14 | 182.02 | 182.27 | 0.00 | - | 2 | 2 | 83.44% |
| QQQ240315C00215000 | 2023-11-20 11:00AM EST | 2024-03-15 | 177.00 | 182.90 | 183.17 | 0.00 | - | 1 | 6 | 75.89% |
| QQQ240621C00215000 | 2023-05-19 12:25PM EST | 2024-06-21 | 134.03 | 162.83 | 167.00 | 0.00 | - | 2 | 78 | 0.00% |
| QQQ241220C00215000 | 2023-05-26 2:53PM EST | 2024-12-20 | 150.34 | 163.94 | 164.83 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ250117C00215000 | 2023-06-02 2:54PM EST | 2025-01-17 | 156.09 | 170.77 | 171.72 | 0.00 | - | 3 | 44 | 0.00% |
| QQQ250620C00215000 | 2023-10-17 10:59AM EST | 2025-06-20 | 171.90 | 184.14 | 187.99 | 0.00 | - | 266 | 148 | 40.50% |
| QQQ251219C00215000 | 2023-10-17 10:58AM EST | 2025-12-19 | 176.25 | 188.12 | 192.00 | 0.00 | - | - | 1 | 39.96% |
| QQQ260116C00215000 | 2023-10-03 2:49PM EST | 2026-01-16 | 165.48 | 167.08 | 171.50 | 0.00 | - | - | 0 | 0.00% |
| QQQ260618C00215000 | 2023-11-22 3:58PM EST | 2026-06-18 | 198.00 | 199.50 | 203.87 | 0.00 | - | - | 1 | 46.35% |
Putsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231215P00215000 | 2023-11-10 1:42PM EST | 2023-12-15 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 7,380 | 153.13% |
| QQQ231229P00215000 | 2023-11-16 1:37PM EST | 2023-12-29 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 150 | 78.13% |
| QQQ240119P00215000 | 2023-12-01 9:50AM EST | 2024-01-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 200 | 9,637 | 59.38% |
| QQQ240216P00215000 | 2023-12-04 1:57PM EST | 2024-02-16 | 0.07 | 0.04 | 0.05 | 0.00 | - | 2 | 19 | 50.00% |
| QQQ240315P00215000 | 2023-12-11 2:04PM EST | 2024-03-15 | 0.11 | 0.09 | 0.11 | -0.03 | -21.43% | 1 | 459 | 46.19% |
| QQQ240621P00215000 | 2023-12-08 11:00AM EST | 2024-06-21 | 0.44 | 0.38 | 0.40 | 0.00 | - | 67 | 13,207 | 38.09% |
| QQQ240920P00215000 | 2023-11-28 1:49PM EST | 2024-09-20 | 0.99 | 0.74 | 0.88 | 0.00 | - | 1 | 37 | 35.38% |
| QQQ241220P00215000 | 2023-12-05 2:38PM EST | 2024-12-20 | 1.53 | 1.25 | 1.38 | 0.00 | - | 5 | 2,926 | 33.28% |
| QQQ250117P00215000 | 2023-11-20 3:37PM EST | 2025-01-17 | 1.63 | 1.39 | 1.50 | 0.00 | - | 1 | 1,265 | 32.59% |
| QQQ250620P00215000 | 2023-12-06 12:56PM EST | 2025-06-20 | 2.60 | 1.77 | 2.50 | 0.00 | - | 1 | 37 | 30.66% |
| QQQ251219P00215000 | 2023-11-30 3:38PM EST | 2025-12-19 | 3.61 | 2.76 | 3.64 | 0.00 | - | 1 | 31 | 28.93% |
| QQQ260116P00215000 | 2023-11-07 9:32AM EST | 2026-01-16 | 4.65 | 2.87 | 4.50 | 0.00 | - | 1 | 9 | 29.87% |
| QQQ260618P00215000 | 2023-11-07 1:48PM EST | 2026-06-18 | 5.20 | 3.26 | 6.21 | 0.00 | - | 2 | 2 | 29.63% |
© 2023 Yahoo. All rights reserved.