Singapore markets closed
Straits Times Index
3,217.16 -3.82 (-0.12%) S&P 500
3,936.97 -65.90 (-1.65%) Dow
32,030.11 -530.49 (-1.63%) Nasdaq
11,669.96 -190.15 (-1.60%) Bitcoin USD
27,698.72 -421.64 (-1.50%) CMC Crypto 200
603.56 -12.39 (-2.01%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:265.00
Callsfor23 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230324C00265000 | 2023-03-15 2:13PM EDT | 2023-03-24 | 31.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230327C00265000 | 2023-03-16 11:27AM EDT | 2023-03-27 | 38.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ230331C00265000 | 2023-03-22 12:15PM EDT | 2023-03-31 | 46.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| QQQ230406C00265000 | 2023-03-09 3:31PM EDT | 2023-04-06 | 30.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230414C00265000 | 2023-03-22 11:31AM EDT | 2023-04-14 | 47.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ230421C00265000 | 2023-03-21 3:56PM EDT | 2023-04-21 | 47.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230519C00265000 | 2023-03-21 2:38PM EDT | 2023-05-19 | 47.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230616C00265000 | 2023-03-22 2:11PM EDT | 2023-06-16 | 53.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ230630C00265000 | 2023-03-16 12:27PM EDT | 2023-06-30 | 47.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ230721C00265000 | 2023-03-17 10:12AM EDT | 2023-07-21 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230818C00265000 | 2023-03-22 3:28PM EDT | 2023-08-18 | 57.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230915C00265000 | 2023-03-22 12:14PM EDT | 2023-09-15 | 58.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ230929C00265000 | 2023-03-20 9:33AM EDT | 2023-09-29 | 53.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231215C00265000 | 2023-03-21 12:50PM EDT | 2023-12-15 | 61.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231229C00265000 | 2023-03-14 11:17AM EDT | 2023-12-29 | 51.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240119C00265000 | 2023-03-22 3:55PM EDT | 2024-01-19 | 62.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240315C00265000 | 2023-03-22 3:55PM EDT | 2024-03-15 | 64.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240621C00265000 | 2023-03-22 2:06PM EDT | 2024-06-21 | 74.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ241220C00265000 | 2023-02-27 4:51PM EDT | 2024-12-20 | 67.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250117C00265000 | 2023-03-15 2:50PM EDT | 2025-01-17 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor23 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230323P00265000 | 2023-03-22 4:02PM EDT | 2023-03-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 50.00% |
| QQQ230324P00265000 | 2023-03-22 4:02PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,712 | 0 | 50.00% |
| QQQ230327P00265000 | 2023-03-21 11:14AM EDT | 2023-03-27 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ230328P00265000 | 2023-03-17 3:29PM EDT | 2023-03-28 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ230329P00265000 | 2023-03-22 2:11PM EDT | 2023-03-29 | 0.07 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| QQQ230330P00265000 | 2023-03-21 3:55PM EDT | 2023-03-30 | 0.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| QQQ230331P00265000 | 2023-03-22 4:07PM EDT | 2023-03-31 | 0.16 | 0.00 | 0.00 | 0.00 | - | 644 | 0 | 25.00% |
| QQQ230406P00265000 | 2023-03-22 4:13PM EDT | 2023-04-06 | 0.28 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 12.50% |
| QQQ230414P00265000 | 2023-03-22 4:12PM EDT | 2023-04-14 | 0.58 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| QQQ230421P00265000 | 2023-03-22 4:09PM EDT | 2023-04-21 | 0.85 | 0.00 | 0.00 | 0.00 | - | 9,096 | 0 | 12.50% |
| QQQ230428P00265000 | 2023-03-22 3:57PM EDT | 2023-04-28 | 1.09 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| QQQ230519P00265000 | 2023-03-22 4:12PM EDT | 2023-05-19 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1,346 | 0 | 6.25% |
| QQQ230616P00265000 | 2023-03-22 3:59PM EDT | 2023-06-16 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1,275 | 0 | 6.25% |
| QQQ230630P00265000 | 2023-03-22 4:14PM EDT | 2023-06-30 | 4.47 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 6.25% |
| QQQ230721P00265000 | 2023-03-22 4:08PM EDT | 2023-07-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3,345 | 0 | 6.25% |
| QQQ230818P00265000 | 2023-03-22 3:20PM EDT | 2023-08-18 | 5.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| QQQ230915P00265000 | 2023-03-22 3:56PM EDT | 2023-09-15 | 7.64 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 3.13% |
| QQQ230929P00265000 | 2023-03-21 9:42AM EDT | 2023-09-29 | 7.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ231215P00265000 | 2023-03-22 3:54PM EDT | 2023-12-15 | 10.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| QQQ231229P00265000 | 2023-03-20 11:24AM EDT | 2023-12-29 | 12.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| QQQ240119P00265000 | 2023-03-22 3:44PM EDT | 2024-01-19 | 10.70 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| QQQ240315P00265000 | 2023-03-22 3:55PM EDT | 2024-03-15 | 13.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QQQ240621P00265000 | 2023-03-21 3:55PM EDT | 2024-06-21 | 14.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| QQQ241220P00265000 | 2023-03-22 3:47PM EDT | 2024-12-20 | 18.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| QQQ250117P00265000 | 2023-03-22 3:08PM EDT | 2025-01-17 | 18.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.
