Singapore markets open in 1 hour 11 minutes
Straits Times Index
3,217.41 +10.42 (+0.32%) S&P 500
4,288.05 -11.65 (-0.27%) Dow
33,507.50 -158.80 (-0.47%) Nasdaq
13,219.32 +18.02 (+0.14%) Bitcoin USD
27,957.01 +989.03 (+3.67%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:285.00
Callsfor2 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231006C00285000 | 2023-09-26 3:28PM EDT | 2023-10-06 | 69.23 | 74.12 | 74.41 | 0.00 | - | - | 1 | 110.06% |
| QQQ231013C00285000 | 2023-09-29 3:55PM EDT | 2023-10-13 | 73.68 | 74.42 | 74.71 | +4.13 | +5.94% | 1 | 1 | 79.10% |
| QQQ231020C00285000 | 2023-09-28 10:54AM EDT | 2023-10-20 | 72.15 | 74.76 | 75.07 | 0.00 | - | 1 | 251 | 67.33% |
| QQQ231117C00285000 | 2023-09-27 10:37AM EDT | 2023-11-17 | 73.32 | 76.21 | 76.52 | 0.00 | - | 40 | 24 | 51.14% |
| QQQ231215C00285000 | 2023-09-27 9:30AM EDT | 2023-12-15 | 75.22 | 77.97 | 78.22 | 0.00 | - | 1 | 19,451 | 46.83% |
| QQQ231229C00285000 | 2023-08-31 10:48AM EDT | 2023-12-29 | 99.17 | 78.19 | 78.51 | 0.00 | - | 12 | 107 | 43.84% |
| QQQ240119C00285000 | 2023-09-26 2:00PM EDT | 2024-01-19 | 76.27 | 79.50 | 79.81 | 0.00 | - | 1 | 2,765 | 42.58% |
| QQQ240315C00285000 | 2023-09-21 3:15PM EDT | 2024-03-15 | 83.84 | 83.42 | 83.75 | 0.00 | - | 10 | 2,852 | 41.55% |
| QQQ240328C00285000 | 2023-09-12 2:32PM EDT | 2024-03-28 | 98.58 | 83.77 | 84.12 | 0.00 | - | 1 | 8 | 40.60% |
| QQQ240621C00285000 | 2023-09-26 3:42PM EDT | 2024-06-21 | 85.19 | 89.18 | 89.68 | 0.00 | - | 2 | 881 | 40.23% |
| QQQ240628C00285000 | 2023-08-14 12:00PM EDT | 2024-06-28 | 101.40 | 103.95 | 104.52 | 0.00 | - | 4 | 6 | 55.55% |
| QQQ240920C00285000 | 2023-09-26 3:44PM EDT | 2024-09-20 | 90.69 | 94.00 | 94.78 | 0.00 | - | 2 | 4 | 39.71% |
| QQQ241220C00285000 | 2023-09-26 3:45PM EDT | 2024-12-20 | 95.50 | 98.56 | 99.64 | 0.00 | - | 2 | 3,552 | 39.53% |
| QQQ250117C00285000 | 2023-09-28 1:29PM EDT | 2025-01-17 | 100.21 | 99.43 | 100.52 | 0.00 | - | 3 | 2,687 | 39.06% |
| QQQ250620C00285000 | 2023-09-26 3:47PM EDT | 2025-06-20 | 104.25 | 106.13 | 108.21 | 0.00 | - | 2 | 24 | 39.24% |
| QQQ251219C00285000 | 2023-09-26 3:51PM EDT | 2025-12-19 | 110.32 | 112.20 | 115.50 | 0.00 | - | 2 | 8 | 38.90% |
Putsfor2 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231006P00285000 | 2023-09-28 4:09PM EDT | 2023-10-06 | 0.02 | 0.01 | 0.02 | 0.00 | - | 82 | 515 | 61.72% |
| QQQ231013P00285000 | 2023-09-29 3:58PM EDT | 2023-10-13 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 25 | 1,374 | 49.51% |
| QQQ231020P00285000 | 2023-09-29 3:19PM EDT | 2023-10-20 | 0.12 | 0.12 | 0.13 | -0.03 | -20.00% | 946 | 4,626 | 43.16% |
| QQQ231027P00285000 | 2023-09-29 3:57PM EDT | 2023-10-27 | 0.19 | 0.18 | 0.19 | -0.04 | -17.39% | 17 | 2,396 | 39.11% |
| QQQ231103P00285000 | 2023-09-29 4:14PM EDT | 2023-11-03 | 0.24 | 0.24 | 0.25 | -0.19 | -44.19% | 501 | 31 | 36.28% |
| QQQ231110P00285000 | 2023-09-29 3:39PM EDT | 2023-11-10 | 0.32 | 0.30 | 0.32 | +0.32 | - | 7 | - | 34.30% |
| QQQ231117P00285000 | 2023-09-29 11:45AM EDT | 2023-11-17 | 0.36 | 0.38 | 0.40 | -0.09 | -20.00% | 4 | 6,913 | 32.89% |
| QQQ231215P00285000 | 2023-09-29 12:00PM EDT | 2023-12-15 | 0.82 | 0.87 | 0.89 | -0.24 | -22.64% | 44 | 32,339 | 30.24% |
| QQQ231229P00285000 | 2023-09-28 3:01PM EDT | 2023-12-29 | 1.25 | 1.15 | 1.18 | 0.00 | - | 1 | 1,117 | 29.47% |
| QQQ240119P00285000 | 2023-09-29 11:37AM EDT | 2024-01-19 | 1.49 | 1.58 | 1.62 | -0.19 | -11.31% | 104 | 23,337 | 28.49% |
| QQQ240315P00285000 | 2023-09-28 3:41PM EDT | 2024-03-15 | 3.16 | 3.07 | 3.14 | 0.00 | - | 216 | 7,305 | 27.54% |
| QQQ240328P00285000 | 2023-09-29 11:16AM EDT | 2024-03-28 | 3.24 | 3.36 | 3.49 | -0.67 | -17.14% | 26 | 123 | 27.34% |
| QQQ240621P00285000 | 2023-09-29 1:35PM EDT | 2024-06-21 | 5.50 | 5.42 | 5.48 | -0.50 | -8.33% | 1 | 4,905 | 25.95% |
| QQQ240628P00285000 | 2023-09-27 9:39AM EDT | 2024-06-28 | 5.96 | 5.48 | 5.71 | 0.00 | - | 100 | 407 | 25.97% |
| QQQ240920P00285000 | 2023-09-29 3:02PM EDT | 2024-09-20 | 7.37 | 7.33 | 7.60 | -0.16 | -2.12% | 58 | 1,135 | 25.12% |
| QQQ241220P00285000 | 2023-09-29 3:44PM EDT | 2024-12-20 | 9.58 | 9.18 | 9.70 | -0.12 | -1.24% | 2 | 15,444 | 24.63% |
| QQQ250117P00285000 | 2023-09-29 2:11PM EDT | 2025-01-17 | 10.15 | 9.73 | 10.19 | +0.20 | +2.01% | 1 | 15,497 | 24.38% |
| QQQ250620P00285000 | 2023-09-29 1:18PM EDT | 2025-06-20 | 12.67 | 12.09 | 12.99 | -0.08 | -0.63% | 1 | 1,558 | 23.48% |
| QQQ251219P00285000 | 2023-09-26 10:34AM EDT | 2025-12-19 | 15.36 | 13.89 | 16.46 | 0.00 | - | 1 | 244 | 23.05% |
| QQQ260116P00285000 | 2023-09-28 10:11AM EDT | 2026-01-16 | 15.42 | 13.86 | 17.26 | 0.00 | - | 1 | 1 | 23.19% |
© 2023 Yahoo. All rights reserved.
