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
43,854.99 -205.75 (-0.47%) 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:265.00
Callsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231215C00265000 | 2023-11-29 3:20PM EST | 2023-12-15 | 125.66 | 127.18 | 127.40 | 0.00 | - | 1 | 3,235 | 124.61% |
| QQQ231222C00265000 | 2023-11-27 1:51PM EST | 2023-12-22 | 126.17 | 127.18 | 127.39 | 0.00 | - | - | 2 | 84.18% |
| QQQ231229C00265000 | 2023-11-22 2:23PM EST | 2023-12-29 | 127.53 | 127.18 | 127.39 | +0.69 | +0.54% | 1 | 66 | 67.87% |
| QQQ240119C00265000 | 2023-12-05 10:58AM EST | 2024-01-19 | 124.68 | 128.08 | 128.30 | 0.00 | - | 46 | 5,307 | 65.21% |
| QQQ240315C00265000 | 2023-11-17 12:31PM EST | 2024-03-15 | 124.94 | 130.57 | 130.82 | 0.00 | - | 2 | 368 | 55.24% |
| QQQ240328C00265000 | 2023-11-14 3:11PM EST | 2024-03-28 | 125.86 | 130.66 | 130.93 | 0.00 | - | 2 | 3 | 52.23% |
| QQQ240621C00265000 | 2023-11-27 3:09PM EST | 2024-06-21 | 132.83 | 134.49 | 134.80 | 0.00 | - | 126 | 4,755 | 48.39% |
| QQQ240628C00265000 | 2023-11-27 1:41PM EST | 2024-06-28 | 133.74 | 134.53 | 134.85 | 0.00 | - | - | 38 | 47.64% |
| QQQ240920C00265000 | 2023-10-06 12:24PM EST | 2024-09-20 | 116.00 | 116.70 | 117.39 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240930C00265000 | 2023-12-01 9:53AM EST | 2024-09-30 | 133.94 | 138.00 | 138.54 | 0.00 | - | 62 | 62 | 44.89% |
| QQQ241220C00265000 | 2023-11-21 1:58PM EST | 2024-12-20 | 138.86 | 141.07 | 142.28 | 0.00 | - | 7 | 410 | 44.24% |
| QQQ250117C00265000 | 2023-12-04 3:05PM EST | 2025-01-17 | 135.59 | 141.15 | 143.01 | 0.00 | - | 20 | 756 | 43.48% |
| QQQ250620C00265000 | 2023-10-20 11:22AM EST | 2025-06-20 | 119.30 | 141.24 | 145.09 | 0.00 | - | 2 | 141 | 38.91% |
| QQQ251219C00265000 | 2023-10-16 12:16PM EST | 2025-12-19 | 137.64 | 146.74 | 150.61 | 0.00 | - | 120 | 60 | 37.97% |
| QQQ260116C00265000 | 2023-10-30 8:33AM EST | 2026-01-16 | 118.20 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
Putsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231215P00265000 | 2023-12-07 2:19PM EST | 2023-12-15 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 40,762 | 93.75% |
| QQQ231222P00265000 | 2023-11-22 11:16AM EST | 2023-12-22 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 64 | 62.50% |
| QQQ231229P00265000 | 2023-12-04 10:39AM EST | 2023-12-29 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 489 | 53.91% |
| QQQ240119P00265000 | 2023-12-07 10:15AM EST | 2024-01-19 | 0.06 | 0.04 | 0.05 | 0.00 | - | 65 | 18,750 | 43.36% |
| QQQ240216P00265000 | 2023-12-07 9:32AM EST | 2024-02-16 | 0.17 | 0.14 | 0.15 | 0.00 | - | 2 | 16,058 | 37.79% |
| QQQ240315P00265000 | 2023-12-08 9:43AM EST | 2024-03-15 | 0.33 | 0.29 | 0.32 | -0.01 | -2.94% | 1 | 3,308 | 35.21% |
| QQQ240328P00265000 | 2023-12-01 3:58PM EST | 2024-03-28 | 0.37 | 0.37 | 0.42 | -0.08 | -17.78% | 1 | 172 | 34.40% |
| QQQ240621P00265000 | 2023-12-07 10:09AM EST | 2024-06-21 | 1.29 | 1.10 | 1.13 | 0.00 | - | 14 | 11,858 | 30.48% |
| QQQ240628P00265000 | 2023-12-01 3:24PM EST | 2024-06-28 | 1.30 | 1.12 | 1.22 | 0.00 | - | 3 | 436 | 30.38% |
| QQQ240920P00265000 | 2023-12-04 3:49PM EST | 2024-09-20 | 2.43 | 2.02 | 2.20 | 0.00 | - | 58 | 6,163 | 28.82% |
| QQQ240930P00265000 | 2023-12-07 3:37PM EST | 2024-09-30 | 2.24 | 2.12 | 2.31 | -0.09 | -3.86% | 4 | 32 | 28.63% |
| QQQ241220P00265000 | 2023-12-07 2:19PM EST | 2024-12-20 | 3.37 | 3.16 | 3.32 | 0.00 | - | 10 | 4,731 | 27.62% |
| QQQ250117P00265000 | 2023-12-07 11:31AM EST | 2025-01-17 | 3.80 | 3.47 | 3.60 | 0.00 | - | 1 | 3,186 | 27.19% |
| QQQ250620P00265000 | 2023-12-06 3:21PM EST | 2025-06-20 | 6.14 | 5.08 | 6.26 | 0.00 | - | 1 | 86 | 26.92% |
| QQQ251219P00265000 | 2023-11-22 2:35PM EST | 2025-12-19 | 7.23 | 6.22 | 7.92 | 0.00 | - | 4 | 788 | 25.14% |
| QQQ260116P00265000 | 2023-11-06 2:53PM EST | 2026-01-16 | 9.90 | 7.75 | 9.31 | 0.00 | - | 18 | 19 | 26.01% |
© 2023 Yahoo. All rights reserved.