Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,759.26 -426.41 (-0.97%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:240.00
Callsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231215C00240000 | 2023-12-08 10:06AM EST | 2023-12-15 | 152.26 | 152.15 | 152.36 | +0.55 | +0.36% | 18 | 309 | 147.27% |
| QQQ231222C00240000 | 2023-11-22 12:06PM EST | 2023-12-22 | 151.79 | 152.15 | 152.36 | 0.00 | - | 1 | 21 | 100.00% |
| QQQ231229C00240000 | 2023-12-06 11:33AM EST | 2023-12-29 | 146.91 | 152.15 | 152.36 | 0.00 | - | 1 | 23 | 80.66% |
| QQQ240119C00240000 | 2023-12-08 3:41PM EST | 2024-01-19 | 153.18 | 152.89 | 153.12 | +3.74 | +2.50% | 12 | 418 | 76.54% |
| QQQ240216C00240000 | 2023-11-17 12:12PM EST | 2024-02-16 | 148.63 | 154.01 | 154.25 | 0.00 | - | 4 | 13 | 69.09% |
| QQQ240315C00240000 | 2023-11-20 9:50AM EST | 2024-03-15 | 151.89 | 155.07 | 155.32 | 0.00 | - | 2 | 62 | 64.01% |
| QQQ240328C00240000 | 2023-11-15 11:39AM EST | 2024-03-28 | 150.71 | 155.11 | 155.38 | 0.00 | - | 2 | 3 | 60.34% |
| QQQ240621C00240000 | 2023-10-26 1:05PM EST | 2024-06-21 | 114.34 | 155.89 | 156.69 | 0.00 | - | 3 | 0 | 49.76% |
| QQQ240920C00240000 | 2023-10-25 11:46AM EST | 2024-09-20 | 125.40 | 158.57 | 160.33 | 0.00 | - | - | 0 | 48.48% |
| QQQ241220C00240000 | 2023-12-04 3:02PM EST | 2024-12-20 | 157.65 | 163.64 | 164.89 | 0.00 | - | 10 | 40 | 48.84% |
| QQQ250117C00240000 | 2023-12-06 11:33AM EST | 2025-01-17 | 159.26 | 163.51 | 165.49 | 0.00 | - | 1 | 131 | 47.90% |
| QQQ250620C00240000 | 2023-10-18 8:41AM EST | 2025-06-20 | 148.25 | 0.00 | 0.00 | 0.00 | - | 30 | 17 | 0.00% |
| QQQ251219C00240000 | 2023-10-17 9:35AM EST | 2025-12-19 | 155.25 | 167.17 | 171.05 | 0.00 | - | 2 | 3 | 40.41% |
| QQQ260116C00240000 | 2023-12-07 12:59PM EST | 2026-01-16 | 172.24 | 172.00 | 176.93 | 0.00 | - | 1 | 14 | 44.46% |
Putsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231215P00240000 | 2023-12-05 12:01PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34,801 | 115.63% |
| QQQ231222P00240000 | 2023-12-08 2:32PM EST | 2023-12-22 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 29 | 78.13% |
| QQQ231229P00240000 | 2023-11-22 3:35PM EST | 2023-12-29 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 1,581 | 62.50% |
| QQQ240119P00240000 | 2023-12-08 10:42AM EST | 2024-01-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 15,461 | 50.78% |
| QQQ240216P00240000 | 2023-12-04 9:38AM EST | 2024-02-16 | 0.10 | 0.08 | 0.09 | 0.00 | - | 3 | 1,753 | 43.75% |
| QQQ240315P00240000 | 2023-12-07 3:46PM EST | 2024-03-15 | 0.17 | 0.17 | 0.19 | -0.04 | -19.05% | 50 | 31,440 | 40.23% |
| QQQ240328P00240000 | 2023-12-08 10:25AM EST | 2024-03-28 | 0.25 | 0.20 | 0.26 | +0.01 | +4.17% | 2 | 4,081 | 39.33% |
| QQQ240621P00240000 | 2023-12-04 3:38PM EST | 2024-06-21 | 0.82 | 0.68 | 0.71 | 0.00 | - | 10 | 7,186 | 34.19% |
| QQQ240920P00240000 | 2023-12-01 3:55PM EST | 2024-09-20 | 1.45 | 1.26 | 1.41 | 0.00 | - | 12 | 601 | 31.82% |
| QQQ241220P00240000 | 2023-12-04 3:32PM EST | 2024-12-20 | 2.38 | 1.98 | 2.23 | 0.00 | - | 1 | 508 | 30.38% |
| QQQ250117P00240000 | 2023-12-06 1:32PM EST | 2025-01-17 | 2.61 | 2.19 | 2.45 | 0.00 | - | 1 | 1,498 | 29.91% |
| QQQ250620P00240000 | 2023-12-07 2:30PM EST | 2025-06-20 | 3.70 | 3.35 | 4.40 | 0.00 | - | 1 | 2,103 | 29.21% |
| QQQ251219P00240000 | 2023-11-17 1:42PM EST | 2025-12-19 | 5.10 | 4.16 | 5.59 | 0.00 | - | 1 | 431 | 27.03% |
| QQQ260116P00240000 | 2023-12-08 10:24AM EST | 2026-01-16 | 5.47 | 4.23 | 7.86 | -0.11 | -1.97% | 2 | 59 | 29.26% |
| QQQ260618P00240000 | 2023-12-08 2:40PM EST | 2026-06-18 | 6.83 | 4.50 | 9.00 | +0.58 | +9.28% | 3 | 32 | 27.86% |
© 2023 Yahoo. All rights reserved.