Singapore markets closed
Straits Times Index
3,215.07 -0.33 (-0.01%) S&P 500
4,294.93 -42.51 (-0.98%) Dow
33,759.01 -247.87 (-0.73%) Nasdaq
13,127.08 -144.24 (-1.09%) Bitcoin USD
26,153.50 +4.26 (+0.02%) CMC Crypto 200
559.93 -3.89 (-0.69%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Strike:235.00
Callsfor26 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929C00235000 | 2023-09-20 11:09AM EDT | 2023-09-29 | 135.15 | 120.08 | 123.23 | 0.00 | - | 1 | 1 | 225.98% |
| QQQ231020C00235000 | 2023-07-27 9:37AM EDT | 2023-10-20 | 151.52 | 130.23 | 130.69 | 0.00 | - | 1 | 0 | 158.59% |
| QQQ231117C00235000 | 2023-05-11 9:40AM EDT | 2023-11-17 | 97.30 | 124.75 | 125.42 | 0.00 | - | 1 | 79 | 85.55% |
| QQQ231215C00235000 | 2023-05-11 10:46AM EDT | 2023-12-15 | 98.70 | 126.01 | 126.56 | 0.00 | - | 2 | 142 | 73.96% |
| QQQ231229C00235000 | 2023-06-06 10:28AM EDT | 2023-12-29 | 126.62 | 136.11 | 136.45 | 0.00 | - | 2 | 11 | 96.76% |
| QQQ240119C00235000 | 2023-09-07 10:23AM EDT | 2024-01-19 | 139.95 | 124.55 | 125.14 | 0.00 | - | 4 | 210 | 56.96% |
| QQQ240315C00235000 | 2023-08-02 9:48AM EDT | 2024-03-15 | 150.70 | 148.70 | 149.15 | 0.00 | - | 1 | 56 | 93.69% |
| QQQ240621C00235000 | 2023-09-14 2:10PM EDT | 2024-06-21 | 151.91 | 130.75 | 131.62 | 0.00 | - | 2 | 84 | 50.17% |
| QQQ241220C00235000 | 2023-05-26 10:55AM EDT | 2024-12-20 | 132.00 | 146.76 | 147.64 | 0.00 | - | 6 | 8 | 56.03% |
| QQQ250117C00235000 | 2023-09-20 3:33PM EDT | 2025-01-17 | 148.70 | 136.77 | 140.04 | 0.00 | - | 1 | 0 | 47.08% |
| QQQ250620C00235000 | 2023-09-25 1:36PM EDT | 2025-06-20 | 146.05 | 141.87 | 145.68 | 0.00 | - | 2 | 7 | 45.99% |
| QQQ251219C00235000 | 2023-09-18 10:41AM EDT | 2025-12-19 | 162.67 | 146.87 | 150.74 | 0.00 | - | - | 2 | 44.35% |
| QQQ260116C00235000 | 2023-09-25 1:38PM EDT | 2026-01-16 | 153.47 | 146.50 | 151.00 | 0.00 | - | 2 | 1 | 43.80% |
Putsfor26 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929P00235000 | 2023-09-14 9:30AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 35,437 | 118.75% |
| QQQ231020P00235000 | 2023-09-25 3:59PM EDT | 2023-10-20 | 0.04 | 0.04 | 0.05 | 0.00 | - | 201 | 2,585 | 58.40% |
| QQQ231117P00235000 | 2023-09-22 1:34PM EDT | 2023-11-17 | 0.13 | 0.12 | 0.13 | 0.00 | - | 11 | 700 | 45.07% |
| QQQ231215P00235000 | 2023-09-22 11:24AM EDT | 2023-12-15 | 0.26 | 0.29 | 0.30 | 0.00 | - | 17 | 0 | 40.67% |
| QQQ231229P00235000 | 2023-09-21 4:11PM EDT | 2023-12-29 | 0.37 | 0.35 | 0.38 | 0.00 | - | 11 | 1,086 | 38.84% |
| QQQ240119P00235000 | 2023-09-22 11:50AM EDT | 2024-01-19 | 0.41 | 0.49 | 0.50 | 0.00 | - | 76 | 2,574 | 36.67% |
| QQQ240315P00235000 | 2023-09-25 1:13PM EDT | 2024-03-15 | 0.94 | 1.02 | 1.04 | 0.00 | - | 5 | 653 | 34.11% |
| QQQ240328P00235000 | 2023-09-08 3:47PM EDT | 2024-03-28 | 1.02 | 1.04 | 1.19 | 0.00 | - | 1 | 32 | 33.74% |
| QQQ240621P00235000 | 2023-09-25 11:46AM EDT | 2024-06-21 | 1.85 | 1.99 | 2.01 | 0.00 | - | 19 | 5,242 | 31.09% |
| QQQ240920P00235000 | 2023-09-12 3:13PM EDT | 2024-09-20 | 2.43 | 2.81 | 3.00 | 0.00 | - | 4 | 0 | 29.49% |
| QQQ241220P00235000 | 2023-09-26 9:30AM EDT | 2024-12-20 | 3.92 | 3.97 | 4.23 | +0.12 | +3.16% | 15 | 8,583 | 28.77% |
| QQQ250117P00235000 | 2023-09-26 9:30AM EDT | 2025-01-17 | 4.22 | 4.26 | 4.55 | +0.06 | +1.44% | 15 | 227 | 28.47% |
| QQQ250620P00235000 | 2023-09-19 11:51AM EDT | 2025-06-20 | 5.37 | 5.12 | 6.85 | 0.00 | - | 1 | 122 | 27.91% |
| QQQ251219P00235000 | 2023-08-17 2:03PM EDT | 2025-12-19 | 8.60 | 6.25 | 7.61 | 0.00 | - | - | 61 | 25.43% |
© 2023 Yahoo. All rights reserved.
