Singapore markets closed
Straits Times Index
3,257.18 -5.36 (-0.16%) S&P 500
4,046.22 +18.41 (+0.46%) Dow
32,761.85 +44.25 (+0.14%) Nasdaq
12,010.23 +83.99 (+0.70%) Bitcoin USD
28,361.88 -110.34 (-0.39%) CMC Crypto 200
616.84 -2.40 (-0.39%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Strike:255.00
Callsfor30 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230331C00255000 | 2023-03-28 2:36PM EDT | 2023-03-31 | 50.65 | 60.85 | 61.05 | 0.00 | - | 2 | 1,055 | 164.26% |
| QQQ230406C00255000 | 2023-03-29 9:36AM EDT | 2023-04-06 | 56.90 | 61.02 | 61.30 | 0.00 | - | 2 | 2 | 87.40% |
| QQQ230414C00255000 | 2023-03-20 1:34PM EDT | 2023-04-14 | 51.40 | 61.26 | 61.56 | 0.00 | - | 60 | 63 | 65.55% |
| QQQ230421C00255000 | 2023-03-21 3:56PM EDT | 2023-04-21 | 56.74 | 61.58 | 61.83 | 0.00 | - | 2 | 219 | 57.91% |
| QQQ230428C00255000 | 2023-03-16 9:49AM EDT | 2023-04-28 | 45.56 | 61.95 | 62.12 | 0.00 | - | - | 3 | 53.50% |
| QQQ230519C00255000 | 2023-03-17 2:25PM EDT | 2023-05-19 | 53.10 | 63.10 | 63.43 | 0.00 | - | 2 | 20 | 48.47% |
| QQQ230616C00255000 | 2023-03-23 3:10PM EDT | 2023-06-16 | 59.58 | 64.80 | 65.14 | 0.00 | - | 3 | 1,189 | 44.87% |
| QQQ230630C00255000 | 2023-03-17 3:28PM EDT | 2023-06-30 | 56.83 | 65.33 | 65.66 | 0.00 | - | 1 | 63 | 42.86% |
| QQQ230721C00255000 | 2023-03-24 12:37PM EDT | 2023-07-21 | 60.88 | 66.57 | 66.92 | 0.00 | - | 2 | 3 | 41.84% |
| QQQ230818C00255000 | 2023-02-17 11:47AM EDT | 2023-08-18 | 56.69 | 60.22 | 60.78 | 0.00 | - | 1 | 0 | 18.19% |
| QQQ230915C00255000 | 2023-03-21 9:46AM EDT | 2023-09-15 | 64.50 | 70.19 | 70.58 | 0.00 | - | 12 | 213 | 41.00% |
| QQQ230929C00255000 | 2023-02-27 4:13PM EDT | 2023-09-29 | 53.37 | 67.65 | 68.05 | 0.00 | - | 1 | 35 | 35.02% |
| QQQ231215C00255000 | 2023-03-23 3:29PM EDT | 2023-12-15 | 69.96 | 75.33 | 75.77 | 0.00 | - | 3 | 301 | 40.05% |
| QQQ231229C00255000 | 2023-01-31 12:24PM EDT | 2023-12-29 | 57.30 | 57.12 | 58.20 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ240119C00255000 | 2023-03-08 12:43PM EDT | 2024-01-19 | 61.60 | 76.46 | 77.04 | 0.00 | - | 4 | 420 | 39.14% |
| QQQ240315C00255000 | 2023-03-16 1:43PM EDT | 2024-03-15 | 71.90 | 79.14 | 80.13 | 0.00 | - | 1 | 27 | 39.23% |
| QQQ240621C00255000 | 2023-03-24 2:35PM EDT | 2024-06-21 | 78.97 | 83.16 | 84.47 | 0.00 | - | 1 | 79 | 38.74% |
| QQQ241220C00255000 | 2023-03-27 12:37PM EDT | 2024-12-20 | 84.19 | 89.17 | 91.56 | 0.00 | - | 4 | 54 | 38.11% |
| QQQ250117C00255000 | 2023-03-29 12:24PM EDT | 2025-01-17 | 85.26 | 88.80 | 92.52 | 0.00 | - | 5 | 137 | 38.01% |
Putsfor30 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230331P00255000 | 2023-03-29 12:28PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 67,456 | 92.19% |
| QQQ230406P00255000 | 2023-03-30 9:51AM EDT | 2023-04-06 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 14 | 735 | 53.52% |
| QQQ230414P00255000 | 2023-03-29 12:14PM EDT | 2023-04-14 | 0.07 | 0.06 | 0.07 | 0.00 | - | 29 | 627 | 42.38% |
| QQQ230421P00255000 | 2023-03-30 11:20AM EDT | 2023-04-21 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 124 | 35,450 | 37.89% |
| QQQ230428P00255000 | 2023-03-30 10:09AM EDT | 2023-04-28 | 0.19 | 0.21 | 0.22 | -0.07 | -26.92% | 512 | 701 | 36.23% |
| QQQ230505P00255000 | 2023-03-30 10:08AM EDT | 2023-05-05 | 0.35 | 0.36 | 0.38 | -0.08 | -18.60% | 503 | 147 | 35.62% |
| QQQ230519P00255000 | 2023-03-30 11:11AM EDT | 2023-05-19 | 0.66 | 0.65 | 0.67 | -0.07 | -9.59% | 120 | 18,531 | 33.67% |
| QQQ230616P00255000 | 2023-03-30 11:16AM EDT | 2023-06-16 | 1.48 | 1.44 | 1.46 | -0.10 | -6.33% | 66 | 82,165 | 32.04% |
| QQQ230630P00255000 | 2023-03-29 12:40PM EDT | 2023-06-30 | 2.08 | 1.85 | 1.88 | 0.00 | - | 16 | 7,577 | 31.45% |
| QQQ230721P00255000 | 2023-03-30 11:05AM EDT | 2023-07-21 | 2.56 | 2.54 | 2.58 | -0.22 | -7.91% | 171 | 622 | 30.93% |
| QQQ230818P00255000 | 2023-03-30 11:07AM EDT | 2023-08-18 | 3.55 | 3.53 | 3.56 | -0.29 | -7.55% | 3 | 1,298 | 30.49% |
| QQQ230915P00255000 | 2023-03-29 11:35AM EDT | 2023-09-15 | 4.84 | 4.43 | 4.46 | 0.00 | - | 87 | 24,253 | 29.96% |
| QQQ230929P00255000 | 2023-03-29 3:41PM EDT | 2023-09-29 | 5.17 | 4.89 | 4.96 | 0.00 | - | 41 | 273 | 29.85% |
| QQQ231215P00255000 | 2023-03-29 3:31PM EDT | 2023-12-15 | 7.45 | 7.23 | 7.27 | 0.00 | - | 388 | 3,471 | 28.83% |
| QQQ231229P00255000 | 2023-03-29 3:37PM EDT | 2023-12-29 | 7.79 | 7.44 | 7.58 | 0.00 | - | 5 | 163 | 28.55% |
| QQQ240119P00255000 | 2023-03-30 10:19AM EDT | 2024-01-19 | 7.93 | 7.85 | 7.96 | -0.27 | -3.29% | 9 | 4,626 | 28.06% |
| QQQ240315P00255000 | 2023-03-29 9:49AM EDT | 2024-03-15 | 9.91 | 9.18 | 9.29 | 0.00 | - | 21 | 734 | 27.41% |
| QQQ240621P00255000 | 2023-03-29 3:24PM EDT | 2024-06-21 | 11.59 | 10.95 | 11.27 | 0.00 | - | 1 | 504 | 26.36% |
| QQQ241220P00255000 | 2023-03-23 1:30PM EDT | 2024-12-20 | 15.76 | 14.02 | 14.61 | 0.00 | - | 40 | 2,260 | 25.12% |
| QQQ250117P00255000 | 2023-03-22 10:49AM EDT | 2025-01-17 | 15.63 | 14.28 | 15.25 | 0.00 | - | 103 | 5,128 | 25.10% |
© 2023 Yahoo. All rights reserved.
