Singapore markets closed
Straits Times Index
3,139.76 -43.52 (-1.37%) S&P 500
3,916.64 -43.64 (-1.10%) Dow
31,861.98 -384.62 (-1.19%) Nasdaq
11,630.51 -86.79 (-0.74%) Bitcoin USD
28,190.16 +1,058.64 (+3.90%) CMC Crypto 200
612.84 +40.83 (+7.14%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:300.00
Callsfor20 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230320C00300000 | 2023-03-17 4:14PM EDT | 2023-03-20 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2,743 | 2,046 | 0.00% |
| QQQ230321C00300000 | 2023-03-17 3:57PM EDT | 2023-03-21 | 5.99 | 0.00 | 0.00 | 0.00 | - | 849 | 1,877 | 0.00% |
| QQQ230322C00300000 | 2023-03-17 3:59PM EDT | 2023-03-22 | 7.44 | 0.00 | 0.00 | 0.00 | - | 323 | 1,379 | 0.00% |
| QQQ230323C00300000 | 2023-03-17 4:10PM EDT | 2023-03-23 | 8.28 | 0.00 | 0.00 | 0.00 | - | 104 | 495 | 0.00% |
| QQQ230324C00300000 | 2023-03-17 3:59PM EDT | 2023-03-24 | 8.38 | 0.00 | 0.00 | 0.00 | - | 1,165 | 5,789 | 0.00% |
| QQQ230327C00300000 | 2023-03-17 3:48PM EDT | 2023-03-27 | 8.54 | 0.00 | 0.00 | 0.00 | - | 170 | 362 | 0.00% |
| QQQ230328C00300000 | 2023-03-17 3:02PM EDT | 2023-03-28 | 8.65 | 0.00 | 0.00 | 0.00 | - | 20 | 104 | 0.00% |
| QQQ230329C00300000 | 2023-03-17 3:36PM EDT | 2023-03-29 | 9.13 | 0.00 | 0.00 | 0.00 | - | 20 | 71 | 0.00% |
| QQQ230330C00300000 | 2023-03-17 2:00PM EDT | 2023-03-30 | 10.22 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| QQQ230331C00300000 | 2023-03-17 3:59PM EDT | 2023-03-31 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1,270 | 0 | 0.00% |
| QQQ230406C00300000 | 2023-03-17 3:57PM EDT | 2023-04-06 | 10.95 | 0.00 | 0.00 | 0.00 | - | 251 | 1,675 | 0.00% |
| QQQ230414C00300000 | 2023-03-17 4:13PM EDT | 2023-04-14 | 12.78 | 0.00 | 0.00 | 0.00 | - | 184 | 1,065 | 0.00% |
| QQQ230421C00300000 | 2023-03-17 4:10PM EDT | 2023-04-21 | 13.81 | 13.64 | 13.85 | 0.00 | - | 2,530 | 49,976 | 30.20% |
| QQQ230428C00300000 | 2023-03-17 4:14PM EDT | 2023-04-28 | 14.90 | 0.00 | 0.00 | 0.00 | - | 109 | 538 | 0.00% |
| QQQ230519C00300000 | 2023-03-17 3:49PM EDT | 2023-05-19 | 17.50 | 0.00 | 0.00 | 0.00 | - | 589 | 23,231 | 0.00% |
| QQQ230616C00300000 | 2023-03-17 3:58PM EDT | 2023-06-16 | 20.87 | 0.00 | 0.00 | 0.00 | - | 197 | 100,582 | 0.00% |
| QQQ230630C00300000 | 2023-03-17 4:12PM EDT | 2023-06-30 | 22.20 | 0.00 | 0.00 | 0.00 | - | 31 | 1,491 | 0.00% |
| QQQ230721C00300000 | 2023-03-17 2:29PM EDT | 2023-07-21 | 23.24 | 0.00 | 0.00 | 0.00 | - | 133 | 4,934 | 0.00% |
| QQQ230818C00300000 | 2023-03-17 11:36AM EDT | 2023-08-18 | 25.86 | 0.00 | 0.00 | 0.00 | - | 7 | 268 | 0.00% |
| QQQ230915C00300000 | 2023-03-17 3:40PM EDT | 2023-09-15 | 28.74 | 0.00 | 0.00 | 0.00 | - | 27 | 44,505 | 0.00% |
| QQQ230929C00300000 | 2023-03-17 1:19PM EDT | 2023-09-29 | 29.66 | 0.00 | 0.00 | 0.00 | - | 18 | 609 | 0.00% |
| QQQ231215C00300000 | 2023-03-17 1:26PM EDT | 2023-12-15 | 35.03 | 0.00 | 0.00 | 0.00 | - | 8 | 19,607 | 0.00% |
| QQQ231229C00300000 | 2023-03-17 3:49PM EDT | 2023-12-29 | 35.23 | 0.00 | 0.00 | 0.00 | - | 4 | 149 | 0.00% |
| QQQ240119C00300000 | 2023-03-17 3:56PM EDT | 2024-01-19 | 36.89 | 0.00 | 0.00 | 0.00 | - | 256 | 9,011 | 0.00% |
| QQQ240315C00300000 | 2023-03-17 3:52PM EDT | 2024-03-15 | 39.80 | 0.00 | 0.00 | 0.00 | - | 84 | 2,347 | 0.00% |
| QQQ240621C00300000 | 2023-03-17 4:00PM EDT | 2024-06-21 | 44.66 | 0.00 | 0.00 | 0.00 | - | 103 | 7,152 | 0.00% |
| QQQ241220C00300000 | 2023-03-17 11:11AM EDT | 2024-12-20 | 52.10 | 0.00 | 0.00 | 0.00 | - | 752 | 5,463 | 0.00% |
| QQQ250117C00300000 | 2023-03-17 11:11AM EDT | 2025-01-17 | 51.80 | 0.00 | 0.00 | 0.00 | - | 29 | 4,774 | 0.00% |
Putsfor20 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230320P00300000 | 2023-03-17 4:14PM EDT | 2023-03-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 17,774 | 0 | 6.25% |
| QQQ230321P00300000 | 2023-03-17 4:14PM EDT | 2023-03-21 | 1.14 | 0.00 | 0.00 | 0.00 | - | 8,615 | 2,980 | 6.25% |
| QQQ230322P00300000 | 2023-03-17 4:14PM EDT | 2023-03-22 | 2.42 | 0.00 | 0.00 | 0.00 | - | 12,998 | 0 | 6.25% |
| QQQ230323P00300000 | 2023-03-17 4:06PM EDT | 2023-03-23 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1,068 | 756 | 3.13% |
| QQQ230324P00300000 | 2023-03-17 4:14PM EDT | 2023-03-24 | 3.16 | 0.00 | 0.00 | 0.00 | - | 13,557 | 0 | 3.13% |
| QQQ230327P00300000 | 2023-03-17 4:12PM EDT | 2023-03-27 | 3.53 | 0.00 | 0.00 | 0.00 | - | 904 | 1,368 | 3.13% |
| QQQ230328P00300000 | 2023-03-17 3:38PM EDT | 2023-03-28 | 4.10 | 0.00 | 0.00 | 0.00 | - | 184 | 163 | 3.13% |
| QQQ230329P00300000 | 2023-03-17 4:01PM EDT | 2023-03-29 | 4.03 | 0.00 | 0.00 | 0.00 | - | 276 | 356 | 3.13% |
| QQQ230330P00300000 | 2023-03-17 3:59PM EDT | 2023-03-30 | 4.46 | 0.00 | 0.00 | 0.00 | - | 171 | 144 | 3.13% |
| QQQ230331P00300000 | 2023-03-17 4:14PM EDT | 2023-03-31 | 4.56 | 0.00 | 0.00 | 0.00 | - | 3,270 | 12,621 | 3.13% |
| QQQ230406P00300000 | 2023-03-17 3:56PM EDT | 2023-04-06 | 5.47 | 0.00 | 0.00 | 0.00 | - | 1,990 | 2,148 | 1.56% |
| QQQ230414P00300000 | 2023-03-17 4:07PM EDT | 2023-04-14 | 6.56 | 0.00 | 0.00 | 0.00 | - | 372 | 728 | 1.56% |
| QQQ230421P00300000 | 2023-03-17 4:13PM EDT | 2023-04-21 | 7.38 | 0.00 | 0.00 | 0.00 | - | 13,908 | 31,986 | 1.56% |
| QQQ230428P00300000 | 2023-03-17 4:00PM EDT | 2023-04-28 | 8.40 | 0.00 | 0.00 | 0.00 | - | 447 | 628 | 1.56% |
| QQQ230519P00300000 | 2023-03-17 4:07PM EDT | 2023-05-19 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1,507 | 11,073 | 0.78% |
| QQQ230616P00300000 | 2023-03-17 4:12PM EDT | 2023-06-16 | 12.71 | 0.00 | 0.00 | 0.00 | - | 1,247 | 81,270 | 0.78% |
| QQQ230630P00300000 | 2023-03-17 4:12PM EDT | 2023-06-30 | 13.65 | 0.00 | 0.00 | 0.00 | - | 96 | 2,202 | 0.78% |
| QQQ230721P00300000 | 2023-03-17 3:26PM EDT | 2023-07-21 | 15.00 | 0.00 | 0.00 | 0.00 | - | 45 | 577 | 0.78% |
| QQQ230818P00300000 | 2023-03-17 4:05PM EDT | 2023-08-18 | 16.81 | 0.00 | 0.00 | 0.00 | - | 139 | 7,551 | 0.78% |
| QQQ230915P00300000 | 2023-03-17 3:31PM EDT | 2023-09-15 | 18.20 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.78% |
| QQQ230929P00300000 | 2023-03-17 3:55PM EDT | 2023-09-29 | 19.00 | 0.00 | 0.00 | 0.00 | - | 86 | 551 | 0.78% |
| QQQ231215P00300000 | 2023-03-17 3:32PM EDT | 2023-12-15 | 22.25 | 0.00 | 0.00 | 0.00 | - | 2,532 | 51,171 | 0.39% |
| QQQ231229P00300000 | 2023-03-17 4:01PM EDT | 2023-12-29 | 22.58 | 0.00 | 0.00 | 0.00 | - | 216 | 453 | 0.39% |
| QQQ240119P00300000 | 2023-03-17 3:59PM EDT | 2024-01-19 | 23.34 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.39% |
| QQQ240315P00300000 | 2023-03-17 10:57AM EDT | 2024-03-15 | 24.49 | 0.00 | 0.00 | 0.00 | - | 5 | 3,152 | 0.39% |
| QQQ240621P00300000 | 2023-03-17 11:03AM EDT | 2024-06-21 | 27.42 | 0.00 | 0.00 | 0.00 | - | 5 | 7,945 | 0.39% |
| QQQ241220P00300000 | 2023-03-17 1:26PM EDT | 2024-12-20 | 31.00 | 0.00 | 0.00 | 0.00 | - | 14 | 5,134 | 0.39% |
| QQQ250117P00300000 | 2023-03-17 3:47PM EDT | 2025-01-17 | 32.44 | 0.00 | 0.00 | 0.00 | - | 146 | 3,881 | 0.39% |
© 2023 Yahoo. All rights reserved.
