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
28,400.51 +459.12 (+1.64%) 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:275.00
Callsfor3 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230403C00275000 | 2023-03-28 1:47PM EDT | 2023-04-03 | 30.34 | 45.89 | 46.27 | 0.00 | - | 30 | 36 | 81.84% |
| QQQ230406C00275000 | 2023-03-31 1:15PM EDT | 2023-04-06 | 44.37 | 46.13 | 46.51 | +3.94 | +9.75% | 9 | 80 | 67.77% |
| QQQ230414C00275000 | 2023-03-28 2:41PM EDT | 2023-04-14 | 31.68 | 46.42 | 46.81 | 0.00 | - | 11 | 9 | 52.34% |
| QQQ230421C00275000 | 2023-03-31 3:20PM EDT | 2023-04-21 | 46.38 | 46.83 | 47.21 | +4.58 | +10.96% | 22 | 494 | 46.72% |
| QQQ230428C00275000 | 2023-03-30 1:41PM EDT | 2023-04-28 | 40.90 | 47.29 | 47.66 | 0.00 | - | 1 | 45 | 43.75% |
| QQQ230505C00275000 | 2023-03-31 3:36PM EDT | 2023-05-05 | 47.46 | 47.89 | 48.20 | +5.37 | +12.76% | 37 | 55 | 42.26% |
| QQQ230519C00275000 | 2023-03-31 3:59PM EDT | 2023-05-19 | 48.90 | 48.86 | 49.27 | +5.88 | +13.67% | 3 | 405 | 40.29% |
| QQQ230616C00275000 | 2023-03-31 3:54PM EDT | 2023-06-16 | 50.42 | 51.18 | 51.48 | +4.42 | +9.61% | 296 | 34,381 | 38.56% |
| QQQ230630C00275000 | 2023-03-31 10:41AM EDT | 2023-06-30 | 49.22 | 51.72 | 52.11 | +2.66 | +5.71% | 2 | 247 | 37.01% |
| QQQ230721C00275000 | 2023-03-31 2:40PM EDT | 2023-07-21 | 51.83 | 53.33 | 53.71 | +4.06 | +8.50% | 3 | 43 | 36.72% |
| QQQ230818C00275000 | 2023-03-31 2:54PM EDT | 2023-08-18 | 54.42 | 55.60 | 55.97 | +9.94 | +22.35% | 9 | 9 | 36.84% |
| QQQ230915C00275000 | 2023-03-29 11:55AM EDT | 2023-09-15 | 49.85 | 57.66 | 58.00 | 0.00 | - | 4 | 5,353 | 36.77% |
| QQQ230929C00275000 | 2023-03-24 3:48PM EDT | 2023-09-29 | 50.52 | 58.28 | 58.61 | 0.00 | - | 1 | 702 | 36.21% |
| QQQ231215C00275000 | 2023-03-31 3:39PM EDT | 2023-12-15 | 62.85 | 63.45 | 63.80 | +11.26 | +21.83% | 1 | 8,310 | 36.46% |
| QQQ231229C00275000 | 2023-02-21 5:00PM EDT | 2023-12-29 | 45.00 | 55.13 | 55.71 | 0.00 | - | 1 | 2 | 26.05% |
| QQQ240119C00275000 | 2023-03-31 3:43PM EDT | 2024-01-19 | 64.22 | 64.85 | 65.51 | +7.66 | +13.54% | 8 | 864 | 36.05% |
| QQQ240315C00275000 | 2023-03-31 10:16AM EDT | 2024-03-15 | 65.00 | 67.65 | 68.84 | +6.96 | +11.99% | 1 | 104 | 36.27% |
| QQQ240621C00275000 | 2023-03-28 11:28AM EDT | 2024-06-21 | 72.25 | 71.99 | 73.34 | +10.74 | +17.46% | 1 | 866 | 35.85% |
| QQQ241220C00275000 | 2023-03-23 2:05PM EDT | 2024-12-20 | 70.64 | 78.24 | 80.99 | 0.00 | - | 1 | 568 | 35.59% |
| QQQ250117C00275000 | 2023-03-31 3:29PM EDT | 2025-01-17 | 80.00 | 78.82 | 81.88 | +3.16 | +4.11% | 76 | 730 | 35.43% |
Putsfor3 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230403P00275000 | 2023-03-31 2:43PM EDT | 2023-04-03 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 35 | 106 | 61.72% |
| QQQ230404P00275000 | 2023-03-31 3:58PM EDT | 2023-04-04 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 764 | 30 | 51.56% |
| QQQ230405P00275000 | 2023-03-31 11:09AM EDT | 2023-04-05 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 10 | 100 | 51.56% |
| QQQ230406P00275000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 201 | 984 | 47.27% |
| QQQ230414P00275000 | 2023-03-31 4:06PM EDT | 2023-04-14 | 0.11 | 0.11 | 0.12 | -0.08 | -42.11% | 2,254 | 4,546 | 36.72% |
| QQQ230421P00275000 | 2023-03-31 4:02PM EDT | 2023-04-21 | 0.24 | 0.23 | 0.25 | -0.14 | -36.84% | 9,763 | 68,714 | 33.55% |
| QQQ230428P00275000 | 2023-03-31 3:52PM EDT | 2023-04-28 | 0.45 | 0.43 | 0.45 | -0.20 | -30.77% | 411 | 5,348 | 32.23% |
| QQQ230505P00275000 | 2023-03-31 3:57PM EDT | 2023-05-05 | 0.72 | 0.72 | 0.74 | -0.29 | -28.71% | 2,345 | 654 | 31.89% |
| QQQ230519P00275000 | 2023-03-31 3:57PM EDT | 2023-05-19 | 1.24 | 1.25 | 1.29 | -0.38 | -23.46% | 1,018 | 30,422 | 30.65% |
| QQQ230616P00275000 | 2023-03-31 3:45PM EDT | 2023-06-16 | 2.46 | 2.42 | 2.46 | -0.54 | -18.00% | 2,665 | 57,338 | 29.19% |
| QQQ230630P00275000 | 2023-03-31 3:55PM EDT | 2023-06-30 | 3.00 | 3.02 | 3.07 | -0.69 | -18.70% | 363 | 2,570 | 28.77% |
| QQQ230721P00275000 | 2023-03-31 3:48PM EDT | 2023-07-21 | 3.99 | 3.92 | 4.00 | -0.68 | -14.56% | 118 | 5,323 | 28.35% |
| QQQ230818P00275000 | 2023-03-31 3:52PM EDT | 2023-08-18 | 5.29 | 5.16 | 5.27 | -0.98 | -15.63% | 34 | 7,785 | 28.04% |
| QQQ230915P00275000 | 2023-03-31 4:07PM EDT | 2023-09-15 | 6.33 | 6.28 | 6.39 | -0.84 | -11.72% | 1,563 | 47,573 | 27.62% |
| QQQ230929P00275000 | 2023-03-31 3:38PM EDT | 2023-09-29 | 6.94 | 6.84 | 6.97 | -1.11 | -13.79% | 40 | 458 | 27.50% |
| QQQ231215P00275000 | 2023-03-31 3:10PM EDT | 2023-12-15 | 9.70 | 9.55 | 9.65 | -1.16 | -10.68% | 142 | 24,160 | 26.61% |
| QQQ231229P00275000 | 2023-03-31 3:17PM EDT | 2023-12-29 | 10.04 | 9.80 | 10.11 | -2.32 | -18.77% | 5 | 137 | 26.49% |
| QQQ240119P00275000 | 2023-03-31 3:48PM EDT | 2024-01-19 | 10.48 | 10.31 | 10.54 | -1.38 | -11.64% | 103 | 13,778 | 26.03% |
| QQQ240315P00275000 | 2023-03-31 3:24PM EDT | 2024-03-15 | 12.00 | 11.71 | 12.05 | -1.15 | -8.75% | 5 | 237 | 25.47% |
| QQQ240621P00275000 | 2023-03-31 3:52PM EDT | 2024-06-21 | 14.28 | 14.03 | 14.37 | -1.73 | -10.81% | 12 | 5,827 | 24.64% |
| QQQ241220P00275000 | 2023-03-31 3:23PM EDT | 2024-12-20 | 17.83 | 17.29 | 18.18 | -2.96 | -14.24% | 1 | 1,108 | 23.63% |
| QQQ250117P00275000 | 2023-03-31 1:51PM EDT | 2025-01-17 | 18.49 | 17.31 | 18.89 | -1.06 | -5.42% | 4 | 313 | 23.63% |
© 2023 Yahoo. All rights reserved.
