Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,438.89 +8.75 (+0.03%) CMC Crypto 200
621.79 +7.58 (+1.23%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
Callsfor3 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230406C00225000 | 2023-02-27 1:43PM EDT | 2023-04-06 | 69.96 | 87.65 | 88.01 | 0.00 | - | - | 10 | 0.00% |
| QQQ230414C00225000 | 2023-03-24 9:52AM EDT | 2023-04-14 | 84.12 | 96.26 | 96.63 | 0.00 | - | 2 | 2 | 97.85% |
| QQQ230421C00225000 | 2023-03-13 12:59PM EDT | 2023-04-21 | 67.69 | 96.47 | 96.86 | 0.00 | - | 1 | 4 | 83.89% |
| QQQ230519C00225000 | 2023-03-21 2:54PM EDT | 2023-05-19 | 86.44 | 97.40 | 97.81 | 0.00 | - | 1 | 261 | 63.79% |
| QQQ230616C00225000 | 2023-03-28 10:32AM EDT | 2023-06-16 | 84.09 | 98.60 | 99.03 | 0.00 | - | 1 | 94 | 57.68% |
| QQQ230630C00225000 | 2023-03-02 1:49PM EDT | 2023-06-30 | 69.40 | 98.76 | 99.18 | 0.00 | - | 1 | 34 | 53.72% |
| QQQ230721C00225000 | 2023-03-23 2:13PM EDT | 2023-07-21 | 90.30 | 99.55 | 99.97 | 0.00 | - | - | 5 | 51.48% |
| QQQ230818C00225000 | 2023-03-31 2:54PM EDT | 2023-08-18 | 99.62 | 100.86 | 101.27 | +21.74 | +27.91% | 2 | 2 | 50.09% |
| QQQ230915C00225000 | 2023-03-21 10:01AM EDT | 2023-09-15 | 91.81 | 102.15 | 102.56 | 0.00 | - | 4 | 102 | 49.53% |
| QQQ230929C00225000 | 2023-03-08 11:21AM EDT | 2023-09-29 | 79.23 | 102.40 | 102.83 | 0.00 | - | 14 | 7 | 48.21% |
| QQQ231215C00225000 | 2023-03-27 1:49PM EDT | 2023-12-15 | 95.61 | 105.78 | 106.37 | 0.00 | - | 1 | 44 | 46.77% |
| QQQ240119C00225000 | 2023-03-30 9:55AM EDT | 2024-01-19 | 101.37 | 106.56 | 107.32 | 0.00 | - | 6 | 93 | 45.38% |
| QQQ240315C00225000 | 2023-03-21 10:07AM EDT | 2024-03-15 | 97.90 | 108.43 | 109.85 | 0.00 | - | 1 | 3 | 45.09% |
| QQQ240621C00225000 | 2023-03-28 11:26AM EDT | 2024-06-21 | 99.22 | 111.54 | 112.94 | 0.00 | - | 1 | 213 | 43.44% |
| QQQ241220C00225000 | 2023-03-22 2:48PM EDT | 2024-12-20 | 112.00 | 116.00 | 118.45 | 0.00 | - | 1 | 10 | 41.75% |
| QQQ250117C00225000 | 2023-03-14 3:49PM EDT | 2025-01-17 | 95.00 | 115.60 | 119.42 | 0.00 | - | 2 | 39 | 41.72% |
Putsfor3 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230406P00225000 | 2023-03-27 1:51PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 154 | 99.22% |
| QQQ230414P00225000 | 2023-03-30 1:01PM EDT | 2023-04-14 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 114 | 61.72% |
| QQQ230421P00225000 | 2023-03-31 3:34PM EDT | 2023-04-21 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 36 | 12,511 | 51.56% |
| QQQ230428P00225000 | 2023-03-29 11:13AM EDT | 2023-04-28 | 0.08 | 0.02 | 0.04 | 0.00 | - | 5 | 895 | 48.63% |
| QQQ230505P00225000 | 2023-03-30 11:31AM EDT | 2023-05-05 | 0.10 | 0.05 | 0.08 | 0.00 | - | 15 | 203 | 46.78% |
| QQQ230519P00225000 | 2023-03-31 3:50PM EDT | 2023-05-19 | 0.16 | 0.14 | 0.19 | -0.03 | -15.79% | 18 | 14,515 | 43.85% |
| QQQ230616P00225000 | 2023-03-31 3:59PM EDT | 2023-06-16 | 0.46 | 0.45 | 0.49 | -0.08 | -14.81% | 14 | 18,502 | 40.14% |
| QQQ230630P00225000 | 2023-03-31 2:10PM EDT | 2023-06-30 | 0.63 | 0.61 | 0.66 | -0.11 | -14.86% | 8 | 1,136 | 38.79% |
| QQQ230721P00225000 | 2023-03-31 3:39PM EDT | 2023-07-21 | 0.92 | 0.90 | 0.96 | -0.24 | -20.69% | 32 | 5,634 | 37.43% |
| QQQ230818P00225000 | 2023-03-31 3:27PM EDT | 2023-08-18 | 1.39 | 1.38 | 1.44 | -0.31 | -18.24% | 2 | 558 | 36.29% |
| QQQ230915P00225000 | 2023-03-31 3:59PM EDT | 2023-09-15 | 1.83 | 1.85 | 1.89 | -0.29 | -13.68% | 30 | 11,534 | 35.16% |
| QQQ230929P00225000 | 2023-03-31 9:56AM EDT | 2023-09-29 | 2.36 | 2.11 | 2.18 | -0.05 | -2.07% | 1 | 435 | 34.91% |
| QQQ231215P00225000 | 2023-03-31 3:32PM EDT | 2023-12-15 | 3.52 | 3.49 | 3.57 | -0.56 | -13.73% | 7 | 6,880 | 33.14% |
| QQQ231229P00225000 | 2023-03-28 11:42AM EDT | 2023-12-29 | 5.03 | 3.64 | 3.83 | 0.00 | - | 1 | 341 | 32.90% |
| QQQ240119P00225000 | 2023-03-31 2:36PM EDT | 2024-01-19 | 4.00 | 3.89 | 4.06 | -0.35 | -8.05% | 21 | 7,284 | 32.22% |
| QQQ240315P00225000 | 2023-03-30 12:31PM EDT | 2024-03-15 | 5.43 | 4.70 | 4.93 | 0.00 | - | 1 | 2,303 | 31.24% |
| QQQ240621P00225000 | 2023-03-23 1:12PM EDT | 2024-06-21 | 7.46 | 6.02 | 6.40 | 0.00 | - | 1 | 930 | 29.95% |
| QQQ241220P00225000 | 2023-03-28 10:00AM EDT | 2024-12-20 | 10.81 | 8.21 | 8.97 | 0.00 | - | 5 | 85 | 28.34% |
| QQQ250117P00225000 | 2023-03-31 3:55PM EDT | 2025-01-17 | 8.80 | 8.36 | 9.70 | -2.38 | -21.29% | 1 | 88 | 28.53% |
© 2023 Yahoo. All rights reserved.
