Singapore markets open in 6 hours 10 minutes
Straits Times Index
3,257.18 -5.36 (-0.16%) S&P 500
4,044.45 +16.64 (+0.41%) Dow
32,817.32 +99.72 (+0.30%) Nasdaq
11,996.59 +70.35 (+0.59%) Bitcoin USD
27,893.37 -392.83 (-1.39%) CMC Crypto 200
608.14 -11.10 (-1.79%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Strike:285.00
Callsfor30 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230330C00285000 | 2023-03-30 10:12AM EDT | 2023-03-30 | 29.79 | 30.28 | 30.43 | +1.72 | +6.13% | 2 | 4 | 104.69% |
| QQQ230331C00285000 | 2023-03-30 2:08PM EDT | 2023-03-31 | 29.71 | 30.30 | 30.52 | +3.23 | +12.20% | 23 | 988 | 77.15% |
| QQQ230403C00285000 | 2023-03-29 12:53PM EDT | 2023-04-03 | 26.63 | 30.29 | 30.52 | 0.00 | - | 2 | 11 | 52.15% |
| QQQ230405C00285000 | 2023-03-29 11:17AM EDT | 2023-04-05 | 26.03 | 30.53 | 30.75 | 0.00 | - | 10 | 10 | 48.78% |
| QQQ230406C00285000 | 2023-03-30 2:08PM EDT | 2023-04-06 | 30.04 | 30.59 | 30.79 | +3.10 | +11.51% | 6 | 593 | 46.31% |
| QQQ230414C00285000 | 2023-03-30 12:40PM EDT | 2023-04-14 | 30.83 | 31.17 | 31.37 | +7.63 | +32.89% | 1 | 202 | 38.50% |
| QQQ230421C00285000 | 2023-03-30 10:31AM EDT | 2023-04-21 | 32.39 | 31.79 | 31.98 | +2.64 | +8.87% | 15 | 1,299 | 36.17% |
| QQQ230428C00285000 | 2023-03-30 10:38AM EDT | 2023-04-28 | 32.84 | 32.44 | 32.68 | +8.68 | +35.93% | 12 | 73 | 35.21% |
| QQQ230505C00285000 | 2023-03-24 12:20PM EDT | 2023-05-05 | 28.36 | 33.28 | 33.54 | 0.00 | - | 2 | 3 | 35.24% |
| QQQ230519C00285000 | 2023-03-30 11:12AM EDT | 2023-05-19 | 35.60 | 34.69 | 34.89 | +3.25 | +10.05% | 18 | 1,056 | 34.31% |
| QQQ230616C00285000 | 2023-03-30 1:23PM EDT | 2023-06-16 | 37.42 | 37.56 | 37.73 | +3.12 | +9.10% | 214 | 20,987 | 34.12% |
| QQQ230630C00285000 | 2023-03-29 11:22AM EDT | 2023-06-30 | 34.69 | 38.29 | 38.55 | 0.00 | - | 2 | 753 | 33.10% |
| QQQ230721C00285000 | 2023-03-30 1:43PM EDT | 2023-07-21 | 39.47 | 40.21 | 40.47 | +1.32 | +3.46% | 6 | 61 | 33.29% |
| QQQ230818C00285000 | 2023-03-29 1:18PM EDT | 2023-08-18 | 39.99 | 42.70 | 43.08 | 0.00 | - | 2 | 30 | 33.82% |
| QQQ230915C00285000 | 2023-03-30 10:55AM EDT | 2023-09-15 | 45.35 | 45.06 | 45.34 | +5.17 | +12.87% | 6 | 11,199 | 34.00% |
| QQQ230929C00285000 | 2023-03-28 10:10AM EDT | 2023-09-29 | 39.47 | 45.75 | 46.06 | 0.00 | - | 4 | 387 | 33.62% |
| QQQ231215C00285000 | 2023-03-29 11:46AM EDT | 2023-12-15 | 48.40 | 51.38 | 51.75 | 0.00 | - | 7 | 19,468 | 34.33% |
| QQQ231229C00285000 | 2023-03-30 10:52AM EDT | 2023-12-29 | 52.01 | 51.79 | 52.18 | +1.86 | +3.71% | 710 | 732 | 33.89% |
| QQQ240119C00285000 | 2023-03-30 11:27AM EDT | 2024-01-19 | 53.33 | 52.89 | 53.32 | +2.17 | +4.24% | 2 | 2,726 | 33.80% |
| QQQ240315C00285000 | 2023-03-27 12:01PM EDT | 2024-03-15 | 51.60 | 55.97 | 57.03 | 0.00 | - | 6 | 2,854 | 34.35% |
| QQQ240621C00285000 | 2023-03-30 1:47PM EDT | 2024-06-21 | 60.48 | 60.58 | 61.86 | +2.07 | +3.54% | 4 | 886 | 34.22% |
| QQQ241220C00285000 | 2023-03-29 10:54AM EDT | 2024-12-20 | 64.75 | 67.89 | 69.23 | 0.00 | - | 1 | 3,544 | 33.81% |
| QQQ250117C00285000 | 2023-03-28 2:46PM EDT | 2025-01-17 | 63.00 | 67.53 | 70.00 | 0.00 | - | 1 | 2,758 | 33.58% |
Putsfor30 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230330P00285000 | 2023-03-30 11:14AM EDT | 2023-03-30 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 132 | 65.63% |
| QQQ230331P00285000 | 2023-03-30 2:33PM EDT | 2023-03-31 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2,163 | 38,979 | 54.69% |
| QQQ230403P00285000 | 2023-03-30 2:21PM EDT | 2023-04-03 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 20 | 225 | 36.52% |
| QQQ230404P00285000 | 2023-03-30 9:56AM EDT | 2023-04-04 | 0.04 | 0.05 | 0.06 | -0.05 | -55.56% | 4 | 46 | 35.16% |
| QQQ230405P00285000 | 2023-03-30 12:19PM EDT | 2023-04-05 | 0.08 | 0.07 | 0.08 | 0.00 | - | 63 | 459 | 33.79% |
| QQQ230406P00285000 | 2023-03-30 2:25PM EDT | 2023-04-06 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 307 | 5,903 | 33.20% |
| QQQ230414P00285000 | 2023-03-30 2:32PM EDT | 2023-04-14 | 0.41 | 0.40 | 0.42 | -0.11 | -21.15% | 750 | 2,888 | 29.76% |
| QQQ230421P00285000 | 2023-03-30 2:32PM EDT | 2023-04-21 | 0.74 | 0.74 | 0.75 | -0.17 | -18.68% | 4,682 | 86,287 | 28.26% |
| QQQ230428P00285000 | 2023-03-30 2:34PM EDT | 2023-04-28 | 1.21 | 1.20 | 1.22 | -0.22 | -15.38% | 411 | 2,346 | 28.06% |
| QQQ230505P00285000 | 2023-03-30 2:26PM EDT | 2023-05-05 | 1.80 | 1.76 | 1.77 | -0.25 | -12.20% | 6,108 | 15,284 | 28.17% |
| QQQ230519P00285000 | 2023-03-30 2:26PM EDT | 2023-05-19 | 2.65 | 2.60 | 2.62 | -0.34 | -11.37% | 1,033 | 24,690 | 27.31% |
| QQQ230616P00285000 | 2023-03-30 2:30PM EDT | 2023-06-16 | 4.40 | 4.36 | 4.38 | -0.28 | -5.98% | 100 | 32,065 | 26.66% |
| QQQ230630P00285000 | 2023-03-30 2:28PM EDT | 2023-06-30 | 5.24 | 5.17 | 5.21 | -0.35 | -6.26% | 116 | 3,196 | 26.44% |
| QQQ230721P00285000 | 2023-03-30 1:49PM EDT | 2023-07-21 | 6.75 | 6.36 | 6.41 | -0.05 | -0.74% | 62 | 1,289 | 26.22% |
| QQQ230818P00285000 | 2023-03-30 10:03AM EDT | 2023-08-18 | 8.00 | 7.95 | 8.00 | -0.54 | -6.32% | 15 | 524 | 26.13% |
| QQQ230915P00285000 | 2023-03-30 1:39PM EDT | 2023-09-15 | 9.64 | 9.23 | 9.27 | -0.06 | -0.62% | 116 | 146,119 | 25.75% |
| QQQ230929P00285000 | 2023-03-29 2:07PM EDT | 2023-09-29 | 10.72 | 9.90 | 9.98 | 0.00 | - | 8 | 2,519 | 25.73% |
| QQQ231215P00285000 | 2023-03-30 2:01PM EDT | 2023-12-15 | 13.28 | 12.96 | 13.01 | -0.42 | -3.07% | 21 | 29,170 | 25.04% |
| QQQ231229P00285000 | 2023-03-24 11:19AM EDT | 2023-12-29 | 16.93 | 13.25 | 13.45 | 0.00 | - | 2 | 70 | 24.87% |
| QQQ240119P00285000 | 2023-03-30 12:16PM EDT | 2024-01-19 | 14.26 | 13.87 | 13.99 | -0.10 | -0.70% | 137 | 3,316 | 24.54% |
| QQQ240315P00285000 | 2023-03-30 12:16PM EDT | 2024-03-15 | 15.89 | 15.49 | 15.63 | -0.01 | -0.06% | 35 | 6,253 | 24.05% |
| QQQ240621P00285000 | 2023-03-29 3:36PM EDT | 2024-06-21 | 18.52 | 17.79 | 18.13 | 0.00 | - | 5 | 4,089 | 23.33% |
| QQQ241220P00285000 | 2023-03-30 9:30AM EDT | 2024-12-20 | 21.84 | 21.47 | 21.94 | -2.46 | -10.12% | 5 | 11,457 | 22.31% |
| QQQ250117P00285000 | 2023-03-29 3:56PM EDT | 2025-01-17 | 23.10 | 22.00 | 22.85 | 0.00 | - | 2 | 15,214 | 22.44% |
© 2023 Yahoo. All rights reserved.
