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
43,989.49 +166.43 (+0.38%) 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:255.00
Callsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231215C00255000 | 2023-11-21 1:45PM EST | 2023-12-15 | 133.93 | 137.17 | 137.38 | 0.00 | - | 6 | 319 | 123.83% |
| QQQ231222C00255000 | 2023-11-27 1:51PM EST | 2023-12-22 | 136.04 | 137.17 | 137.38 | 0.00 | - | 4 | 3 | 87.50% |
| QQQ231229C00255000 | 2023-11-21 1:58PM EST | 2023-12-29 | 134.11 | 137.17 | 137.38 | 0.00 | - | 7 | 100 | 71.39% |
| QQQ240119C00255000 | 2023-11-30 1:46PM EST | 2024-01-19 | 132.58 | 138.00 | 138.23 | 0.00 | - | 5 | 423 | 68.87% |
| QQQ240216C00255000 | 2023-12-04 1:12PM EST | 2024-02-16 | 133.27 | 139.20 | 139.45 | 0.00 | - | - | 1 | 62.62% |
| QQQ240315C00255000 | 2023-11-16 2:19PM EST | 2024-03-15 | 134.52 | 140.36 | 140.61 | 0.00 | - | 2 | 276 | 58.39% |
| QQQ240328C00255000 | 2023-06-22 1:32PM EST | 2024-03-28 | 121.86 | 130.47 | 131.03 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ240621C00255000 | 2023-12-07 12:43PM EST | 2024-06-21 | 142.35 | 144.01 | 144.31 | 0.00 | - | 2 | 398 | 50.46% |
| QQQ240628C00255000 | 2023-11-27 2:04PM EST | 2024-06-28 | 142.94 | 144.03 | 144.36 | 0.00 | - | 2 | 9 | 50.01% |
| QQQ240930C00255000 | 2023-12-01 9:53AM EST | 2024-09-30 | 143.09 | 147.23 | 147.76 | 0.00 | - | 69 | 69 | 46.82% |
| QQQ241220C00255000 | 2023-10-20 10:36AM EST | 2024-12-20 | 119.45 | 144.86 | 146.49 | 0.00 | - | 2 | 54 | 39.75% |
| QQQ250117C00255000 | 2023-12-08 10:20AM EST | 2025-01-17 | 151.48 | 150.49 | 151.48 | +6.69 | +4.62% | 18 | 99 | 44.60% |
| QQQ250620C00255000 | 2023-11-20 12:31PM EST | 2025-06-20 | 155.00 | 154.53 | 158.20 | 0.00 | - | 3 | 9 | 44.33% |
| QQQ251219C00255000 | 2023-10-16 2:16PM EST | 2025-12-19 | 145.42 | 154.77 | 158.64 | 0.00 | - | 2 | 6 | 38.85% |
| QQQ260116C00255000 | 2023-09-26 11:25AM EST | 2026-01-16 | 133.40 | 120.50 | 125.50 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ260618C00255000 | 2023-11-20 12:21PM EST | 2026-06-18 | 162.65 | 164.00 | 168.96 | 0.00 | - | - | 9 | 41.76% |
Putsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231215P00255000 | 2023-12-05 11:14AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 11,592 | 93.75% |
| QQQ231222P00255000 | 2023-11-27 10:19AM EST | 2023-12-22 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 65.63% |
| QQQ231229P00255000 | 2023-11-27 12:25PM EST | 2023-12-29 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 616 | 54.69% |
| QQQ240105P00255000 | 2023-12-04 10:13AM EST | 2024-01-05 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 21 | 52.34% |
| QQQ240119P00255000 | 2023-12-07 12:23PM EST | 2024-01-19 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1 | 15,440 | 45.70% |
| QQQ240216P00255000 | 2023-12-08 9:44AM EST | 2024-02-16 | 0.12 | 0.10 | 0.12 | -0.01 | -7.69% | 2 | 346 | 39.75% |
| QQQ240315P00255000 | 2023-12-08 11:26AM EST | 2024-03-15 | 0.24 | 0.24 | 0.26 | -0.04 | -14.29% | 2 | 4,470 | 37.01% |
| QQQ240328P00255000 | 2023-11-29 1:03PM EST | 2024-03-28 | 0.37 | 0.28 | 0.34 | 0.00 | - | 2 | 155 | 36.08% |
| QQQ240621P00255000 | 2023-12-08 3:38PM EST | 2024-06-21 | 0.91 | 0.90 | 0.93 | -0.17 | -15.74% | 2 | 11,725 | 31.81% |
| QQQ240628P00255000 | 2023-12-07 9:51AM EST | 2024-06-28 | 0.92 | 0.95 | 0.99 | -0.16 | -14.81% | 10 | 195 | 31.60% |
| QQQ240920P00255000 | 2023-12-04 10:34AM EST | 2024-09-20 | 1.80 | 1.68 | 1.83 | -0.35 | -16.28% | 4 | 469 | 29.90% |
| QQQ240930P00255000 | 2023-12-07 3:37PM EST | 2024-09-30 | 1.96 | 1.85 | 1.94 | 0.00 | - | 7 | 32 | 29.75% |
| QQQ241220P00255000 | 2023-12-08 3:18PM EST | 2024-12-20 | 2.69 | 2.65 | 2.80 | -0.45 | -14.33% | 4 | 2,587 | 28.59% |
| QQQ250117P00255000 | 2023-12-01 3:31PM EST | 2025-01-17 | 3.19 | 2.92 | 3.05 | 0.00 | - | 2 | 5,209 | 28.14% |
| QQQ250620P00255000 | 2023-12-07 11:28AM EST | 2025-06-20 | 4.65 | 4.38 | 4.84 | -0.20 | -4.12% | 10 | 481 | 26.91% |
| QQQ251219P00255000 | 2023-12-01 12:20PM EST | 2025-12-19 | 6.65 | 5.31 | 6.90 | 0.00 | - | 1 | 1,123 | 25.86% |
| QQQ260116P00255000 | 2023-12-01 1:39PM EST | 2026-01-16 | 7.04 | 5.40 | 9.00 | 0.00 | - | 34 | 48 | 27.57% |
© 2023 Yahoo. All rights reserved.