Singapore markets closed
Straits Times Index
3,087.24 +10.08 (+0.33%) S&P 500
4,567.18 -2.60 (-0.06%) Dow
36,124.56 -79.88 (-0.22%) Nasdaq
14,229.91 +44.42 (+0.31%) Bitcoin USD
44,004.28 +2,165.14 (+5.17%) CMC Crypto 200
896.52 +35.97 (+4.18%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:300.00
Callsfor6 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231208C00300000 | 2023-12-01 1:58PM EST | 2023-12-08 | 89.56 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 0.00% |
| QQQ231215C00300000 | 2023-12-05 3:19PM EST | 2023-12-15 | 87.59 | 0.00 | 0.00 | 0.00 | - | 22 | 18,868 | 0.00% |
| QQQ231222C00300000 | 2023-11-21 1:49PM EST | 2023-12-22 | 89.24 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| QQQ231229C00300000 | 2023-12-01 3:03PM EST | 2023-12-29 | 90.68 | 0.00 | 0.00 | 0.00 | - | 24 | 696 | 0.00% |
| QQQ240105C00300000 | 2023-12-01 2:12PM EST | 2024-01-05 | 90.64 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| QQQ240119C00300000 | 2023-12-05 3:34PM EST | 2024-01-19 | 88.71 | 0.00 | 0.00 | 0.00 | - | 10 | 9,613 | 0.00% |
| QQQ240216C00300000 | 2023-12-05 3:40PM EST | 2024-02-16 | 90.16 | 0.00 | 0.00 | 0.00 | - | 15 | 40 | 0.00% |
| QQQ240315C00300000 | 2023-12-05 2:53PM EST | 2024-03-15 | 91.59 | 0.00 | 0.00 | 0.00 | - | 2 | 2,609 | 0.00% |
| QQQ240328C00300000 | 2023-12-05 3:19PM EST | 2024-03-28 | 92.23 | 0.00 | 0.00 | 0.00 | - | 11 | 188 | 0.00% |
| QQQ240621C00300000 | 2023-12-05 1:02PM EST | 2024-06-21 | 96.33 | 0.00 | 0.00 | 0.00 | - | 1 | 7,287 | 0.00% |
| QQQ240628C00300000 | 2023-12-04 10:21AM EST | 2024-06-28 | 95.25 | 0.00 | 0.00 | 0.00 | - | 16 | 159 | 0.00% |
| QQQ240920C00300000 | 2023-12-05 12:43PM EST | 2024-09-20 | 101.04 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| QQQ240930C00300000 | 2023-11-29 12:46PM EST | 2024-09-30 | 106.62 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| QQQ241220C00300000 | 2023-12-04 10:00AM EST | 2024-12-20 | 105.31 | 0.00 | 0.00 | 0.00 | - | 2 | 5,467 | 0.00% |
| QQQ250117C00300000 | 2023-12-05 10:58AM EST | 2025-01-17 | 108.55 | 0.00 | 0.00 | 0.00 | - | 4 | 4,625 | 0.00% |
| QQQ250620C00300000 | 2023-12-05 10:49AM EST | 2025-06-20 | 115.38 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 0.00% |
| QQQ251219C00300000 | 2023-11-22 10:42AM EST | 2025-12-19 | 125.08 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 0.00% |
| QQQ260116C00300000 | 2023-12-05 11:18AM EST | 2026-01-16 | 122.24 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| QQQ260618C00300000 | 2023-11-28 12:44PM EST | 2026-06-18 | 131.00 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
Putsfor6 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231208P00300000 | 2023-12-04 3:43PM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 913 | 50.00% |
| QQQ231215P00300000 | 2023-12-05 3:09PM EST | 2023-12-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 190 | 80,610 | 25.00% |
| QQQ231222P00300000 | 2023-12-05 9:48AM EST | 2023-12-22 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 25.00% |
| QQQ231229P00300000 | 2023-12-05 12:07PM EST | 2023-12-29 | 0.05 | 0.00 | 0.00 | 0.00 | - | 57 | 8,206 | 25.00% |
| QQQ240105P00300000 | 2023-12-04 1:17PM EST | 2024-01-05 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 12.50% |
| QQQ240119P00300000 | 2023-12-05 4:01PM EST | 2024-01-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 139 | 37,446 | 12.50% |
| QQQ240216P00300000 | 2023-12-05 4:14PM EST | 2024-02-16 | 0.47 | 0.00 | 0.00 | 0.00 | - | 6,585 | 3,804 | 12.50% |
| QQQ240315P00300000 | 2023-12-05 3:50PM EST | 2024-03-15 | 0.88 | 0.00 | 0.00 | 0.00 | - | 5,165 | 35,625 | 12.50% |
| QQQ240328P00300000 | 2023-12-05 1:59PM EST | 2024-03-28 | 1.13 | 0.00 | 0.00 | 0.00 | - | 96 | 2,116 | 12.50% |
| QQQ240621P00300000 | 2023-12-05 3:59PM EST | 2024-06-21 | 2.72 | 0.00 | 0.00 | 0.00 | - | 604 | 28,808 | 6.25% |
| QQQ240628P00300000 | 2023-12-04 3:34PM EST | 2024-06-28 | 2.94 | 0.00 | 0.00 | 0.00 | - | 25 | 590 | 6.25% |
| QQQ240920P00300000 | 2023-12-05 12:44PM EST | 2024-09-20 | 4.81 | 0.00 | 0.00 | 0.00 | - | 11 | 6,915 | 6.25% |
| QQQ240930P00300000 | 2023-12-05 10:47AM EST | 2024-09-30 | 4.83 | 0.00 | 0.00 | 0.00 | - | 6 | 833 | 6.25% |
| QQQ241220P00300000 | 2023-12-05 11:57AM EST | 2024-12-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 21 | 20,602 | 6.25% |
| QQQ250117P00300000 | 2023-12-05 2:10PM EST | 2025-01-17 | 7.16 | 0.00 | 0.00 | 0.00 | - | 29 | 10,567 | 6.25% |
| QQQ250620P00300000 | 2023-12-05 12:55PM EST | 2025-06-20 | 10.10 | 0.00 | 0.00 | 0.00 | - | 4 | 2,198 | 3.13% |
| QQQ251219P00300000 | 2023-12-05 10:46AM EST | 2025-12-19 | 12.62 | 0.00 | 0.00 | 0.00 | - | 2 | 483 | 3.13% |
| QQQ260116P00300000 | 2023-11-29 11:32AM EST | 2026-01-16 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 3.13% |
| QQQ260618P00300000 | 2023-12-04 10:58AM EST | 2026-06-18 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 3.13% |
© 2023 Yahoo. All rights reserved.