Singapore markets closed
Straits Times Index
3,219.00 -1.98 (-0.06%) S&P 500
3,996.79 +59.82 (+1.52%) Dow
32,427.54 +397.43 (+1.24%) Nasdaq
11,923.21 +253.25 (+2.17%) Bitcoin USD
28,467.90 -248.52 (-0.87%) CMC Crypto 200
625.41 +27.95 (+4.68%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
Strike:235.00
Callsfor23 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230324C00235000 | 2023-03-22 11:32AM EDT | 2023-03-24 | 76.69 | 78.66 | 78.86 | 0.00 | - | 1 | 1 | 218.95% |
| QQQ230331C00235000 | 2023-02-27 12:14PM EDT | 2023-03-31 | 59.83 | 78.82 | 79.05 | 0.00 | - | 61 | 0 | 107.81% |
| QQQ230406C00235000 | 2023-03-21 3:09PM EDT | 2023-04-06 | 75.22 | 79.02 | 79.25 | 0.00 | - | 2 | 2 | 87.13% |
| QQQ230421C00235000 | 2023-03-21 3:24PM EDT | 2023-04-21 | 75.85 | 79.52 | 79.76 | 0.00 | - | 2 | 15 | 67.09% |
| QQQ230519C00235000 | 2023-03-21 2:54PM EDT | 2023-05-19 | 76.63 | 80.65 | 80.96 | 0.00 | - | 1 | 3 | 55.37% |
| QQQ230616C00235000 | 2023-02-24 3:41PM EDT | 2023-06-16 | 61.51 | 82.20 | 82.52 | 0.00 | - | 1 | 140 | 51.73% |
| QQQ230630C00235000 | 2023-03-14 3:39PM EDT | 2023-06-30 | 64.80 | 82.55 | 82.89 | 0.00 | - | 10 | 61 | 49.74% |
| QQQ230915C00235000 | 2023-03-17 1:36PM EDT | 2023-09-15 | 79.21 | 86.41 | 86.77 | 0.00 | - | 1 | 12 | 45.90% |
| QQQ230929C00235000 | 2022-10-17 10:10AM EDT | 2023-09-29 | 57.86 | 65.90 | 67.16 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ231215C00235000 | 2023-03-22 9:58AM EDT | 2023-12-15 | 88.18 | 90.50 | 90.96 | 0.00 | - | 10 | 59 | 43.76% |
| QQQ231229C00235000 | 2023-02-02 12:26PM EDT | 2023-12-29 | 89.42 | 78.26 | 79.26 | 0.00 | - | 3 | 7 | 20.51% |
| QQQ240119C00235000 | 2023-03-10 2:27PM EDT | 2024-01-19 | 70.40 | 91.52 | 92.13 | 0.00 | - | 10 | 209 | 42.75% |
| QQQ240315C00235000 | 2023-03-06 2:05PM EDT | 2024-03-15 | 84.20 | 93.67 | 94.72 | 0.00 | - | 1 | 24 | 42.44% |
| QQQ240621C00235000 | 2023-02-09 10:46AM EDT | 2024-06-21 | 94.31 | 75.83 | 77.02 | 0.00 | - | 2 | 84 | 0.00% |
| QQQ241220C00235000 | 2023-03-21 9:33AM EDT | 2024-12-20 | 100.00 | 101.72 | 104.06 | 0.00 | - | 1 | 8 | 39.88% |
| QQQ250117C00235000 | 2023-03-21 9:58AM EDT | 2025-01-17 | 99.63 | 101.72 | 105.25 | 0.00 | - | 1 | 8 | 40.00% |
Putsfor23 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230324P00235000 | 2023-03-20 2:45PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 368 | 50.00% |
| QQQ230331P00235000 | 2023-03-23 10:07AM EDT | 2023-03-31 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 40 | 6,799 | 63.28% |
| QQQ230406P00235000 | 2023-03-22 1:37PM EDT | 2023-04-06 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 200 | 258 | 51.56% |
| QQQ230414P00235000 | 2023-03-23 10:48AM EDT | 2023-04-14 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 410 | 843 | 46.29% |
| QQQ230421P00235000 | 2023-03-23 10:53AM EDT | 2023-04-21 | 0.10 | 0.09 | 0.09 | -0.04 | -28.57% | 7 | 18,824 | 41.80% |
| QQQ230428P00235000 | 2023-03-23 10:55AM EDT | 2023-04-28 | 0.17 | 0.15 | 0.17 | -0.11 | -39.29% | 1 | 321 | 40.87% |
| QQQ230519P00235000 | 2023-03-23 10:39AM EDT | 2023-05-19 | 0.50 | 0.47 | 0.49 | -0.11 | -18.03% | 11 | 11,204 | 38.40% |
| QQQ230616P00235000 | 2023-03-23 10:36AM EDT | 2023-06-16 | 1.15 | 1.02 | 1.04 | +0.06 | +5.50% | 4 | 17,621 | 36.33% |
| QQQ230630P00235000 | 2023-03-23 10:28AM EDT | 2023-06-30 | 1.43 | 1.31 | 1.35 | +0.13 | +10.00% | 84 | 1,002 | 35.61% |
| QQQ230721P00235000 | 2023-03-23 9:38AM EDT | 2023-07-21 | 2.01 | 1.78 | 1.83 | +0.16 | +8.65% | 1 | 1,238 | 34.71% |
| QQQ230818P00235000 | 2023-03-22 3:48PM EDT | 2023-08-18 | 2.86 | 2.50 | 2.53 | 0.00 | - | 1 | 6,059 | 33.91% |
| QQQ230915P00235000 | 2023-03-22 2:31PM EDT | 2023-09-15 | 3.41 | 3.17 | 3.21 | +0.20 | +6.23% | 1 | 6,587 | 33.18% |
| QQQ230929P00235000 | 2023-03-22 2:37PM EDT | 2023-09-29 | 3.81 | 3.52 | 3.57 | +0.12 | +3.25% | 50 | 35,330 | 32.92% |
| QQQ231215P00235000 | 2023-03-21 12:54PM EDT | 2023-12-15 | 5.94 | 5.27 | 5.31 | 0.00 | - | 3 | 9,756 | 31.38% |
| QQQ231229P00235000 | 2023-03-20 12:16PM EDT | 2023-12-29 | 7.10 | 5.46 | 5.62 | 0.00 | - | 74 | 370 | 31.17% |
| QQQ240119P00235000 | 2023-03-22 2:58PM EDT | 2024-01-19 | 5.96 | 5.76 | 5.86 | 0.00 | - | 125 | 2,133 | 30.50% |
| QQQ240315P00235000 | 2023-03-22 12:07PM EDT | 2024-03-15 | 6.93 | 6.82 | 6.93 | 0.00 | - | 1 | 222 | 29.69% |
| QQQ240621P00235000 | 2023-03-21 2:29PM EDT | 2024-06-21 | 9.20 | 8.35 | 8.67 | 0.00 | - | 6 | 549 | 28.56% |
| QQQ241220P00235000 | 2023-03-20 9:48AM EDT | 2024-12-20 | 13.63 | 11.15 | 11.65 | 0.00 | - | 1 | 3,615 | 27.18% |
| QQQ250117P00235000 | 2023-03-22 1:36PM EDT | 2025-01-17 | 11.46 | 11.34 | 12.07 | 0.00 | - | 20 | 267 | 27.00% |
© 2023 Yahoo. All rights reserved.
