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
43,847.37 -222.72 (-0.51%) 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:275.00
Callsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231215C00275000 | 2023-12-08 1:15PM EST | 2023-12-15 | 117.80 | 117.22 | 117.37 | +7.54 | +6.84% | 5 | 8,305 | 114.45% |
| QQQ231229C00275000 | 2023-12-08 2:50PM EST | 2023-12-29 | 117.91 | 117.20 | 117.42 | +5.85 | +5.22% | 2 | 23 | 63.57% |
| QQQ240119C00275000 | 2023-12-08 1:50PM EST | 2024-01-19 | 117.97 | 118.15 | 118.38 | +2.13 | +1.84% | 2 | 726 | 60.72% |
| QQQ240216C00275000 | 2023-11-27 11:32AM EST | 2024-02-16 | 117.82 | 119.49 | 119.74 | 0.00 | - | 2 | 2 | 55.35% |
| QQQ240315C00275000 | 2023-12-05 3:23PM EST | 2024-03-15 | 116.18 | 120.79 | 121.04 | 0.00 | - | 1 | 283 | 51.84% |
| QQQ240328C00275000 | 2023-11-27 3:12PM EST | 2024-03-28 | 119.12 | 120.93 | 121.20 | 0.00 | - | 2 | 11 | 49.62% |
| QQQ240621C00275000 | 2023-12-06 10:23AM EST | 2024-06-21 | 124.01 | 125.03 | 125.34 | +3.21 | +2.66% | 2 | 934 | 45.94% |
| QQQ240628C00275000 | 2023-11-27 10:15AM EST | 2024-06-28 | 123.55 | 125.07 | 125.38 | 0.00 | - | - | 1 | 45.21% |
| QQQ240920C00275000 | 2023-11-14 11:27AM EST | 2024-09-20 | 123.14 | 128.79 | 129.27 | 0.00 | - | 3 | 9 | 43.53% |
| QQQ240930C00275000 | 2023-11-02 8:44AM EST | 2024-09-30 | 102.64 | 126.92 | 128.00 | 0.00 | - | 1 | 1 | 41.08% |
| QQQ241220C00275000 | 2023-11-14 11:10AM EST | 2024-12-20 | 127.21 | 132.19 | 133.39 | 0.00 | - | 6 | 567 | 42.52% |
| QQQ250117C00275000 | 2023-12-08 11:44AM EST | 2025-01-17 | 131.53 | 132.83 | 133.81 | +3.72 | +2.91% | 20 | 456 | 41.46% |
| QQQ250620C00275000 | 2023-12-04 10:35AM EST | 2025-06-20 | 131.00 | 137.53 | 141.29 | 0.00 | - | 2 | 115 | 41.56% |
| QQQ251219C00275000 | 2023-10-19 9:48AM EST | 2025-12-19 | 125.20 | 139.14 | 143.00 | 0.00 | - | 1 | 43 | 37.29% |
| QQQ260116C00275000 | 2023-11-15 12:36PM EST | 2026-01-16 | 142.00 | 144.00 | 148.50 | 0.00 | - | 1 | 9 | 40.28% |
| QQQ260618C00275000 | 2023-10-30 2:38PM EST | 2026-06-18 | 117.68 | 146.74 | 151.50 | 0.00 | - | - | 1 | 38.58% |
Putsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231215P00275000 | 2023-12-07 9:37AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 750 | 33,626 | 84.38% |
| QQQ231222P00275000 | 2023-11-21 2:14PM EST | 2023-12-22 | 0.05 | 0.00 | 0.01 | 0.00 | - | 20 | 322 | 57.81% |
| QQQ231229P00275000 | 2023-12-05 11:44AM EST | 2023-12-29 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 630 | 50.78% |
| QQQ240119P00275000 | 2023-12-08 3:34PM EST | 2024-01-19 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 29 | 36,335 | 41.02% |
| QQQ240216P00275000 | 2023-12-07 11:01AM EST | 2024-02-16 | 0.21 | 0.17 | 0.19 | 0.00 | - | 2 | 255 | 35.60% |
| QQQ240315P00275000 | 2023-12-08 3:23PM EST | 2024-03-15 | 0.38 | 0.37 | 0.39 | -0.04 | -9.52% | 34 | 2,756 | 33.20% |
| QQQ240328P00275000 | 2023-12-07 11:33AM EST | 2024-03-28 | 0.55 | 0.45 | 0.51 | 0.00 | - | 3 | 178 | 32.50% |
| QQQ240621P00275000 | 2023-12-08 2:57PM EST | 2024-06-21 | 1.35 | 1.34 | 1.37 | -0.10 | -6.90% | 15 | 20,287 | 29.09% |
| QQQ240628P00275000 | 2023-11-30 3:34PM EST | 2024-06-28 | 1.44 | 1.38 | 1.48 | -0.29 | -16.76% | 4 | 310 | 29.03% |
| QQQ240920P00275000 | 2023-12-06 2:36PM EST | 2024-09-20 | 2.91 | 2.45 | 2.63 | 0.00 | - | 9 | 1,550 | 27.67% |
| QQQ240930P00275000 | 2023-11-29 1:27PM EST | 2024-09-30 | 2.80 | 2.55 | 2.76 | 0.00 | - | 1 | 18 | 27.52% |
| QQQ241220P00275000 | 2023-12-08 3:42PM EST | 2024-12-20 | 3.78 | 3.75 | 3.93 | -0.58 | -13.30% | 11 | 2,771 | 26.65% |
| QQQ250117P00275000 | 2023-12-08 3:40PM EST | 2025-01-17 | 4.13 | 4.00 | 4.33 | -0.44 | -9.63% | 4 | 494 | 26.39% |
| QQQ250620P00275000 | 2023-12-01 11:56AM EST | 2025-06-20 | 6.69 | 5.92 | 7.20 | 0.00 | - | 4 | 742 | 26.07% |
| QQQ251219P00275000 | 2023-11-30 1:05PM EST | 2025-12-19 | 8.95 | 7.23 | 9.00 | 0.00 | - | 1 | 972 | 24.36% |
| QQQ260116P00275000 | 2023-11-14 2:33PM EST | 2026-01-16 | 9.41 | 7.34 | 11.00 | 0.00 | - | 10 | 11 | 25.66% |
| QQQ260618P00275000 | 2023-11-29 11:54AM EST | 2026-06-18 | 10.31 | 8.00 | 12.93 | 0.00 | - | 3 | 6 | 24.88% |
© 2023 Yahoo. All rights reserved.