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
28,396.65 +468.89 (+1.68%) 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:240.00
Callsfor3 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230406C00240000 | 2023-03-20 9:43AM EDT | 2023-04-06 | 63.45 | 81.07 | 81.44 | 0.00 | - | 57 | 58 | 112.40% |
| QQQ230414C00240000 | 2023-03-31 12:28PM EDT | 2023-04-14 | 79.69 | 81.30 | 81.66 | +13.57 | +20.52% | 6 | 51 | 80.27% |
| QQQ230421C00240000 | 2023-03-29 9:56AM EDT | 2023-04-21 | 71.99 | 81.52 | 81.93 | 0.00 | - | 1 | 359 | 70.09% |
| QQQ230428C00240000 | 2023-03-31 12:52PM EDT | 2023-04-28 | 80.17 | 81.82 | 82.12 | +3.44 | +4.48% | 11 | 16 | 63.99% |
| QQQ230519C00240000 | 2023-03-31 11:36AM EDT | 2023-05-19 | 80.12 | 82.64 | 83.05 | +2.84 | +3.67% | 5 | 216 | 55.35% |
| QQQ230616C00240000 | 2023-03-29 11:33AM EDT | 2023-06-16 | 74.81 | 84.04 | 84.46 | 0.00 | - | 2 | 414 | 50.90% |
| QQQ230630C00240000 | 2023-03-15 3:34PM EDT | 2023-06-30 | 63.67 | 84.29 | 84.70 | 0.00 | - | 51 | 89 | 48.55% |
| QQQ230721C00240000 | 2023-03-08 2:57PM EDT | 2023-07-21 | 62.23 | 85.26 | 85.68 | 0.00 | - | 2 | 11 | 46.90% |
| QQQ230915C00240000 | 2023-03-27 9:57AM EDT | 2023-09-15 | 80.18 | 88.30 | 88.71 | 0.00 | - | 40 | 138 | 45.20% |
| QQQ230929C00240000 | 2023-03-20 10:22AM EDT | 2023-09-29 | 73.50 | 88.65 | 89.07 | 0.00 | - | 8 | 9 | 44.15% |
| QQQ231215C00240000 | 2023-03-31 2:08PM EDT | 2023-12-15 | 91.38 | 92.56 | 93.15 | +4.68 | +5.40% | 2 | 110 | 43.43% |
| QQQ231229C00240000 | 2023-03-21 10:00AM EDT | 2023-12-29 | 82.97 | 92.75 | 93.39 | 0.00 | - | 1 | 2 | 42.65% |
| QQQ240119C00240000 | 2023-03-28 11:27AM EDT | 2024-01-19 | 80.90 | 93.51 | 94.24 | 0.00 | - | 1 | 306 | 42.27% |
| QQQ240315C00240000 | 2023-01-06 10:30AM EDT | 2024-03-15 | 51.00 | 84.16 | 85.27 | 0.00 | - | 1 | 1 | 25.78% |
| QQQ240621C00240000 | 2023-03-31 1:41PM EDT | 2024-06-21 | 98.28 | 99.15 | 100.63 | +10.95 | +12.54% | 2 | 293 | 41.04% |
| QQQ241220C00240000 | 2023-02-17 10:42AM EDT | 2024-12-20 | 90.00 | 90.40 | 94.06 | 0.00 | - | 1 | 54 | 28.69% |
| QQQ250117C00240000 | 2023-03-22 10:13AM EDT | 2025-01-17 | 97.75 | 104.00 | 107.77 | 0.00 | - | 1 | 118 | 39.75% |
Putsfor3 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230406P00240000 | 2023-03-31 11:16AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 515 | 75.00% |
| QQQ230414P00240000 | 2023-03-31 3:50PM EDT | 2023-04-14 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 59 | 952 | 52.34% |
| QQQ230421P00240000 | 2023-03-31 3:51PM EDT | 2023-04-21 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 491 | 38,017 | 46.09% |
| QQQ230428P00240000 | 2023-03-31 3:47PM EDT | 2023-04-28 | 0.06 | 0.06 | 0.08 | -0.06 | -50.00% | 16 | 514 | 42.97% |
| QQQ230505P00240000 | 2023-03-30 11:49AM EDT | 2023-05-05 | 0.19 | 0.12 | 0.15 | 0.00 | - | 21 | 411 | 41.65% |
| QQQ230519P00240000 | 2023-03-31 3:56PM EDT | 2023-05-19 | 0.29 | 0.28 | 0.32 | -0.07 | -19.44% | 144 | 14,773 | 39.26% |
| QQQ230616P00240000 | 2023-03-31 4:01PM EDT | 2023-06-16 | 0.76 | 0.74 | 0.76 | -0.14 | -15.56% | 3,773 | 321,579 | 36.30% |
| QQQ230630P00240000 | 2023-03-31 3:48PM EDT | 2023-06-30 | 0.97 | 0.97 | 1.01 | -0.20 | -17.09% | 110 | 2,281 | 35.30% |
| QQQ230721P00240000 | 2023-03-31 3:54PM EDT | 2023-07-21 | 1.42 | 1.38 | 1.44 | -0.36 | -20.22% | 14 | 964 | 34.30% |
| QQQ230818P00240000 | 2023-03-31 3:48PM EDT | 2023-08-18 | 2.08 | 2.03 | 2.14 | -0.30 | -12.61% | 6 | 670 | 33.66% |
| QQQ230915P00240000 | 2023-03-31 3:48PM EDT | 2023-09-15 | 2.70 | 2.66 | 2.77 | -0.35 | -11.48% | 294 | 45,315 | 32.82% |
| QQQ230929P00240000 | 2023-03-31 1:10PM EDT | 2023-09-29 | 3.11 | 3.00 | 3.09 | -0.40 | -11.40% | 113 | 4,843 | 32.47% |
| QQQ231215P00240000 | 2023-03-31 3:26PM EDT | 2023-12-15 | 4.82 | 4.77 | 4.85 | -0.51 | -9.57% | 370 | 18,212 | 31.06% |
| QQQ231229P00240000 | 2023-03-31 12:05PM EDT | 2023-12-29 | 5.26 | 4.98 | 5.15 | -0.38 | -6.74% | 4 | 1,768 | 30.84% |
| QQQ240119P00240000 | 2023-03-31 12:34PM EDT | 2024-01-19 | 5.53 | 5.28 | 5.44 | -0.35 | -5.95% | 32 | 15,659 | 30.24% |
| QQQ240315P00240000 | 2023-03-31 1:31PM EDT | 2024-03-15 | 6.54 | 6.25 | 6.50 | -0.46 | -6.57% | 19 | 28,490 | 29.41% |
| QQQ240621P00240000 | 2023-03-31 3:55PM EDT | 2024-06-21 | 8.10 | 7.90 | 8.21 | -0.60 | -6.90% | 18 | 3,451 | 28.25% |
| QQQ241220P00240000 | 2023-03-29 11:05AM EDT | 2024-12-20 | 12.41 | 10.41 | 11.21 | 0.00 | - | 51 | 465 | 26.89% |
| QQQ250117P00240000 | 2023-03-30 10:37AM EDT | 2025-01-17 | 11.95 | 10.71 | 11.67 | 0.00 | - | 5 | 708 | 26.75% |
© 2023 Yahoo. All rights reserved.
