Singapore markets open in 4 hours 39 minutes
Straits Times Index
3,090.20 -20.53 (-0.66%) S&P 500
4,618.07 +13.70 (+0.30%) Dow
36,361.93 +114.06 (+0.31%) Nasdaq
14,417.25 +13.28 (+0.09%) Bitcoin USD
40,693.61 -3,133.39 (-7.15%) CMC Crypto 200
841.43 -73.38 (-8.02%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:21PM EST. Market open.
Strike:305.00
Callsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231215C00305000 | 2023-12-11 10:56AM EST | 2023-12-15 | 89.83 | 90.29 | 90.44 | +8.03 | +9.82% | 2 | 14,024 | 98.05% |
| QQQ231222C00305000 | 2023-12-05 9:43AM EST | 2023-12-22 | 80.79 | 90.48 | 90.69 | 0.00 | - | 3 | 0 | 71.53% |
| QQQ231229C00305000 | 2023-12-11 12:56PM EST | 2023-12-29 | 90.00 | 90.35 | 90.56 | +2.08 | +2.37% | 1 | 265 | 53.37% |
| QQQ240105C00305000 | 2023-11-27 2:23PM EST | 2024-01-05 | 86.28 | 90.75 | 90.98 | 0.00 | - | - | 7 | 53.25% |
| QQQ240112C00305000 | 2023-12-08 2:59PM EST | 2024-01-12 | 88.52 | 91.07 | 91.31 | 0.00 | - | - | - | 50.90% |
| QQQ240119C00305000 | 2023-12-11 1:16PM EST | 2024-01-19 | 91.33 | 91.64 | 91.88 | +4.49 | +5.17% | 2 | 14,303 | 50.82% |
| QQQ240216C00305000 | 2023-12-07 11:01AM EST | 2024-02-16 | 87.82 | 93.02 | 93.27 | 0.00 | - | 17 | 16 | 45.88% |
| QQQ240315C00305000 | 2023-12-08 9:56AM EST | 2024-03-15 | 89.28 | 94.85 | 95.11 | 0.00 | - | 1 | 1,308 | 44.11% |
| QQQ240328C00305000 | 2023-11-29 3:46PM EST | 2024-03-28 | 90.24 | 95.09 | 95.36 | 0.00 | - | 5 | 11 | 42.03% |
| QQQ240621C00305000 | 2023-12-08 10:07AM EST | 2024-06-21 | 96.66 | 100.15 | 100.46 | 0.00 | - | 15 | 3,185 | 39.89% |
| QQQ240628C00305000 | 2023-11-27 3:41PM EST | 2024-06-28 | 96.16 | 100.20 | 100.52 | 0.00 | - | 2 | 2 | 39.28% |
| QQQ240920C00305000 | 2023-12-08 11:54AM EST | 2024-09-20 | 100.81 | 104.81 | 105.29 | 0.00 | - | 3 | 40 | 38.52% |
| QQQ240930C00305000 | 2023-11-27 11:05AM EST | 2024-09-30 | 100.78 | 104.77 | 105.33 | 0.00 | - | 5 | 5 | 37.90% |
| QQQ241220C00305000 | 2023-11-30 1:20PM EST | 2024-12-20 | 102.10 | 108.73 | 110.50 | 0.00 | - | 2 | 144 | 38.38% |
| QQQ250117C00305000 | 2023-12-08 11:32AM EST | 2025-01-17 | 106.87 | 109.49 | 111.31 | 0.00 | - | 1 | 704 | 37.73% |
| QQQ250620C00305000 | 2023-11-22 12:46PM EST | 2025-06-20 | 114.85 | 115.67 | 119.48 | 0.00 | - | 6 | 68 | 37.95% |
| QQQ251219C00305000 | 2023-11-08 12:31PM EST | 2025-12-19 | 106.35 | 120.17 | 124.00 | 0.00 | - | 4 | 14 | 35.67% |
| QQQ260116C00305000 | 2023-11-10 12:52PM EST | 2026-01-16 | 111.41 | 120.50 | 125.00 | 0.00 | - | 12 | 20 | 35.59% |
| QQQ260618C00305000 | 2023-11-07 11:10AM EST | 2026-06-18 | 114.32 | 124.00 | 129.00 | 0.00 | - | 3 | 3 | 34.62% |
Putsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231215P00305000 | 2023-12-11 1:47PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 25,569 | 68.75% |
| QQQ231222P00305000 | 2023-12-08 12:58PM EST | 2023-12-22 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 151 | 50.00% |
| QQQ231229P00305000 | 2023-12-11 1:35PM EST | 2023-12-29 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 6 | 15,955 | 41.41% |
| QQQ240105P00305000 | 2023-12-04 2:01PM EST | 2024-01-05 | 0.11 | 0.03 | 0.05 | 0.00 | - | 30 | 79 | 37.31% |
| QQQ240112P00305000 | 2023-12-11 10:11AM EST | 2024-01-12 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 20 | 15 | 34.86% |
| QQQ240119P00305000 | 2023-12-11 12:59PM EST | 2024-01-19 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 12 | 13,598 | 33.30% |
| QQQ240126P00305000 | 2023-12-08 3:38PM EST | 2024-01-26 | 0.19 | 0.14 | 0.16 | 0.00 | - | - | 8 | 31.84% |
| QQQ240216P00305000 | 2023-12-11 10:50AM EST | 2024-02-16 | 0.35 | 0.33 | 0.34 | -0.03 | -7.89% | 4 | 120 | 29.49% |
| QQQ240315P00305000 | 2023-12-11 12:14PM EST | 2024-03-15 | 0.67 | 0.66 | 0.67 | -0.10 | -12.99% | 11 | 18,815 | 27.76% |
| QQQ240328P00305000 | 2023-12-11 1:14PM EST | 2024-03-28 | 0.88 | 0.83 | 0.89 | -0.09 | -9.28% | 1 | 268 | 27.45% |
| QQQ240621P00305000 | 2023-12-11 1:19PM EST | 2024-06-21 | 2.30 | 2.30 | 2.33 | -0.20 | -8.00% | 306 | 16,427 | 25.34% |
| QQQ240628P00305000 | 2023-12-04 10:14AM EST | 2024-06-28 | 3.28 | 2.42 | 2.51 | 0.00 | - | 1 | 89 | 25.35% |
| QQQ240920P00305000 | 2023-12-08 10:15AM EST | 2024-09-20 | 4.50 | 4.08 | 4.18 | 0.00 | - | 2 | 34,778 | 24.42% |
| QQQ240930P00305000 | 2023-12-07 12:59PM EST | 2024-09-30 | 4.90 | 4.19 | 4.43 | 0.00 | - | 5 | 460 | 24.42% |
| QQQ241220P00305000 | 2023-12-11 9:57AM EST | 2024-12-20 | 6.25 | 5.93 | 6.08 | -0.29 | -4.43% | 1 | 1,197 | 23.85% |
| QQQ250117P00305000 | 2023-12-08 2:12PM EST | 2025-01-17 | 6.87 | 6.41 | 6.53 | 0.00 | - | 32 | 525 | 23.55% |
| QQQ250620P00305000 | 2023-12-04 9:30AM EST | 2025-06-20 | 11.00 | 8.99 | 9.43 | 0.00 | - | 6 | 1,089 | 22.81% |
| QQQ251219P00305000 | 2023-11-22 2:34PM EST | 2025-12-19 | 12.44 | 11.43 | 12.14 | 0.00 | - | 10 | 206 | 21.84% |
| QQQ260116P00305000 | 2023-11-20 3:26PM EST | 2026-01-16 | 12.99 | 11.58 | 13.70 | 0.00 | - | - | 7 | 22.54% |
| QQQ260618P00305000 | 2023-11-20 1:15PM EST | 2026-06-18 | 14.50 | 12.30 | 15.97 | 0.00 | - | 6 | 267 | 21.99% |
© 2023 Yahoo. All rights reserved.