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
28,400.41 +482.74 (+1.73%) 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:270.00
Callsfor3 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230403C00270000 | 2023-03-31 3:20PM EDT | 2023-04-03 | 50.39 | 50.92 | 51.22 | +4.72 | +10.34% | 10 | 16 | 89.26% |
| QQQ230406C00270000 | 2023-03-31 1:35PM EDT | 2023-04-06 | 49.14 | 51.16 | 51.44 | +9.87 | +25.13% | 11 | 54 | 73.73% |
| QQQ230414C00270000 | 2023-03-30 3:44PM EDT | 2023-04-14 | 46.28 | 51.43 | 51.78 | 0.00 | - | 62 | 324 | 54.10% |
| QQQ230421C00270000 | 2023-03-31 3:24PM EDT | 2023-04-21 | 51.45 | 51.81 | 52.07 | +4.89 | +10.50% | 7 | 2,432 | 49.56% |
| QQQ230428C00270000 | 2023-03-30 11:27AM EDT | 2023-04-28 | 46.95 | 52.14 | 52.55 | 0.00 | - | 20 | 25 | 46.81% |
| QQQ230519C00270000 | 2023-03-31 3:50PM EDT | 2023-05-19 | 52.60 | 53.58 | 53.99 | +3.92 | +8.05% | 3 | 714 | 42.40% |
| QQQ230616C00270000 | 2023-03-31 12:09PM EDT | 2023-06-16 | 53.75 | 55.70 | 56.04 | +3.36 | +6.67% | 4 | 19,381 | 40.23% |
| QQQ230630C00270000 | 2023-03-31 3:00PM EDT | 2023-06-30 | 54.97 | 56.22 | 56.58 | +5.15 | +10.34% | 5 | 3,148 | 38.41% |
| QQQ230721C00270000 | 2023-03-31 3:16PM EDT | 2023-07-21 | 56.98 | 57.71 | 58.10 | +4.98 | +9.58% | 2 | 17 | 38.02% |
| QQQ230818C00270000 | 2023-03-31 3:21PM EDT | 2023-08-18 | 59.46 | 59.87 | 60.25 | +4.28 | +7.76% | 10 | 40 | 38.02% |
| QQQ230915C00270000 | 2023-03-31 1:33PM EDT | 2023-09-15 | 59.98 | 61.85 | 62.22 | +3.60 | +6.39% | 2 | 10,917 | 37.90% |
| QQQ230929C00270000 | 2023-03-29 1:08PM EDT | 2023-09-29 | 54.54 | 62.43 | 62.83 | 0.00 | - | 5 | 2,189 | 37.33% |
| QQQ231215C00270000 | 2023-03-31 3:18PM EDT | 2023-12-15 | 66.88 | 67.43 | 67.96 | +4.37 | +6.99% | 6 | 6,784 | 37.56% |
| QQQ231229C00270000 | 2023-03-30 3:45PM EDT | 2023-12-29 | 63.40 | 67.75 | 68.32 | 0.00 | - | 3 | 11 | 37.00% |
| QQQ240119C00270000 | 2023-03-31 2:02PM EDT | 2024-01-19 | 67.53 | 68.76 | 69.42 | +3.49 | +5.45% | 30 | 1,127 | 36.87% |
| QQQ240315C00270000 | 2023-03-31 3:37PM EDT | 2024-03-15 | 71.20 | 71.49 | 72.60 | +7.89 | +12.46% | 1 | 1,589 | 36.97% |
| QQQ240621C00270000 | 2023-03-31 3:01PM EDT | 2024-06-21 | 75.42 | 75.83 | 77.08 | +3.28 | +4.55% | 3 | 1,848 | 36.56% |
| QQQ241220C00270000 | 2023-03-24 3:55PM EDT | 2024-12-20 | 74.62 | 81.92 | 84.51 | 0.00 | - | 1 | 197 | 36.15% |
| QQQ250117C00270000 | 2023-03-31 11:57AM EDT | 2025-01-17 | 82.10 | 81.91 | 85.53 | +2.51 | +3.15% | 2 | 1,694 | 36.09% |
Putsfor3 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230403P00270000 | 2023-03-31 4:02PM EDT | 2023-04-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 703 | 922 | 65.63% |
| QQQ230404P00270000 | 2023-03-28 3:50PM EDT | 2023-04-04 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 71 | 59.38% |
| QQQ230405P00270000 | 2023-03-30 12:02PM EDT | 2023-04-05 | 0.04 | 0.01 | 0.02 | 0.00 | - | 18 | 52 | 53.13% |
| QQQ230406P00270000 | 2023-03-31 2:26PM EDT | 2023-04-06 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 44 | 4,560 | 50.00% |
| QQQ230414P00270000 | 2023-03-31 12:48PM EDT | 2023-04-14 | 0.08 | 0.08 | 0.09 | -0.06 | -42.86% | 27 | 4,422 | 38.87% |
| QQQ230421P00270000 | 2023-03-31 4:01PM EDT | 2023-04-21 | 0.19 | 0.17 | 0.19 | -0.09 | -32.14% | 856 | 66,239 | 35.30% |
| QQQ230428P00270000 | 2023-03-31 4:13PM EDT | 2023-04-28 | 0.34 | 0.32 | 0.35 | -0.14 | -29.17% | 371 | 1,387 | 33.79% |
| QQQ230505P00270000 | 2023-03-31 4:00PM EDT | 2023-05-05 | 0.58 | 0.56 | 0.59 | -0.21 | -26.58% | 81 | 14,590 | 33.33% |
| QQQ230519P00270000 | 2023-03-31 4:14PM EDT | 2023-05-19 | 1.03 | 1.00 | 1.04 | -0.25 | -19.53% | 2,546 | 77,766 | 31.78% |
| QQQ230616P00270000 | 2023-03-31 4:13PM EDT | 2023-06-16 | 2.06 | 2.02 | 2.06 | -0.42 | -16.94% | 2,250 | 74,085 | 30.12% |
| QQQ230630P00270000 | 2023-03-31 3:34PM EDT | 2023-06-30 | 2.57 | 2.55 | 2.60 | -0.52 | -16.83% | 617 | 3,354 | 29.62% |
| QQQ230721P00270000 | 2023-03-31 3:37PM EDT | 2023-07-21 | 3.40 | 3.37 | 3.45 | -0.71 | -17.27% | 184 | 2,920 | 29.15% |
| QQQ230818P00270000 | 2023-03-31 3:53PM EDT | 2023-08-18 | 4.65 | 4.54 | 4.62 | -0.67 | -12.59% | 53 | 6,615 | 28.78% |
| QQQ230915P00270000 | 2023-03-31 3:58PM EDT | 2023-09-15 | 5.54 | 5.56 | 5.67 | -0.85 | -13.30% | 11,395 | 47,069 | 28.32% |
| QQQ230929P00270000 | 2023-03-31 4:05PM EDT | 2023-09-29 | 6.21 | 6.09 | 6.21 | -0.84 | -11.91% | 44 | 763 | 28.18% |
| QQQ231215P00270000 | 2023-03-31 4:07PM EDT | 2023-12-15 | 8.77 | 8.68 | 8.78 | -0.93 | -9.59% | 196 | 69,950 | 27.25% |
| QQQ231229P00270000 | 2023-03-31 4:07PM EDT | 2023-12-29 | 9.18 | 8.91 | 9.21 | -1.02 | -10.00% | 223 | 590 | 27.10% |
| QQQ240119P00270000 | 2023-03-31 3:55PM EDT | 2024-01-19 | 9.50 | 9.37 | 9.62 | -1.12 | -10.55% | 134 | 13,720 | 26.63% |
| QQQ240315P00270000 | 2023-03-31 11:09AM EDT | 2024-03-15 | 11.56 | 10.79 | 11.06 | -0.44 | -3.67% | 1 | 31,690 | 26.02% |
| QQQ240621P00270000 | 2023-03-31 3:51PM EDT | 2024-06-21 | 13.22 | 13.00 | 13.32 | -1.46 | -9.95% | 38 | 4,912 | 25.16% |
| QQQ241220P00270000 | 2023-03-31 3:30PM EDT | 2024-12-20 | 16.53 | 16.24 | 16.92 | -2.22 | -11.84% | 2 | 7,646 | 24.02% |
| QQQ250117P00270000 | 2023-03-30 11:11AM EDT | 2025-01-17 | 17.73 | 16.44 | 17.74 | -0.37 | -2.04% | 20 | 6,232 | 24.11% |
© 2023 Yahoo. All rights reserved.
