Singapore markets close in 5 hours 15 minutes
Straits Times Index
3,073.64 -10.44 (-0.34%) Nikkei
32,782.14 -449.13 (-1.35%) Hang Seng
16,350.08 -295.97 (-1.78%) FTSE 100
7,512.96 -16.39 (-0.22%) Bitcoin USD
41,766.14 +1,033.62 (+2.54%) CMC Crypto 200
859.29 +0.58 (+0.07%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:315.00
Callsfor5 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231208C00315000 | 2023-11-16 3:54PM EST | 2023-12-08 | 72.06 | 71.15 | 71.40 | 0.00 | - | 1 | 9 | 81.05% |
| QQQ231215C00315000 | 2023-12-04 3:31PM EST | 2023-12-15 | 71.02 | 71.59 | 71.77 | -4.61 | -6.10% | 47 | 13,359 | 60.45% |
| QQQ231222C00315000 | 2023-11-21 9:57AM EST | 2023-12-22 | 74.80 | 71.52 | 71.78 | 0.00 | - | 17 | 19 | 49.22% |
| QQQ231229C00315000 | 2023-11-30 11:25AM EST | 2023-12-29 | 72.95 | 71.67 | 71.89 | 0.00 | - | 1 | 132 | 43.38% |
| QQQ240119C00315000 | 2023-11-29 9:31AM EST | 2024-01-19 | 72.25 | 72.88 | 73.10 | -7.87 | -9.82% | 2 | 11,534 | 40.60% |
| QQQ240216C00315000 | 2023-12-01 3:50PM EST | 2024-02-16 | 78.40 | 74.69 | 74.93 | 0.00 | - | 2 | 49 | 38.69% |
| QQQ240315C00315000 | 2023-12-01 3:46PM EST | 2024-03-15 | 80.25 | 76.51 | 76.75 | 0.00 | - | 1 | 647 | 37.49% |
| QQQ240328C00315000 | 2023-11-20 4:07PM EST | 2024-03-28 | 82.22 | 76.95 | 77.19 | 0.00 | - | 14 | 111 | 36.26% |
| QQQ240621C00315000 | 2023-12-04 3:34PM EST | 2024-06-21 | 82.68 | 82.75 | 83.02 | -1.44 | -1.71% | 41 | 659 | 35.85% |
| QQQ240628C00315000 | 2023-11-27 11:35AM EST | 2024-06-28 | 86.97 | 82.89 | 83.17 | 0.00 | - | 2 | 42 | 35.43% |
| QQQ240920C00315000 | 2023-12-04 2:38PM EST | 2024-09-20 | 88.05 | 88.17 | 88.60 | -0.92 | -1.03% | 2 | 7 | 35.53% |
| QQQ241220C00315000 | 2023-12-04 12:54PM EST | 2024-12-20 | 93.47 | 92.90 | 93.91 | -2.19 | -2.29% | 3 | 1,075 | 35.54% |
| QQQ250117C00315000 | 2023-12-04 10:36AM EST | 2025-01-17 | 91.78 | 93.87 | 94.87 | -5.29 | -5.45% | 2 | 3,099 | 35.07% |
| QQQ250620C00315000 | 2023-12-04 9:38AM EST | 2025-06-20 | 102.49 | 100.33 | 103.93 | -1.45 | -1.40% | 1 | 83 | 35.96% |
| QQQ251219C00315000 | 2023-11-24 9:47AM EST | 2025-12-19 | 113.79 | 107.56 | 111.44 | 0.00 | - | 2 | 17 | 35.52% |
| QQQ260116C00315000 | 2023-11-02 12:34PM EST | 2026-01-16 | 94.00 | 111.00 | 115.50 | 0.00 | - | 1 | 21 | 37.11% |
| QQQ260618C00315000 | 2023-11-10 2:05PM EST | 2026-06-18 | 111.51 | 113.50 | 118.49 | 0.00 | - | 6 | 3 | 35.41% |
Putsfor5 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231208P00315000 | 2023-12-04 1:42PM EST | 2023-12-08 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 474 | 67.97% |
| QQQ231215P00315000 | 2023-12-04 11:50AM EST | 2023-12-15 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 26 | 57,540 | 47.27% |
| QQQ231222P00315000 | 2023-12-04 10:24AM EST | 2023-12-22 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 1 | 899 | 38.28% |
| QQQ231229P00315000 | 2023-12-04 2:49PM EST | 2023-12-29 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 14 | 9,785 | 33.79% |
| QQQ240105P00315000 | 2023-12-04 1:20PM EST | 2024-01-05 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 1 | 6 | 31.64% |
| QQQ240112P00315000 | 2023-12-04 12:59PM EST | 2024-01-12 | 0.23 | 0.23 | 0.25 | +0.06 | +35.29% | 2 | 6 | 30.32% |
| QQQ240119P00315000 | 2023-12-04 2:05PM EST | 2024-01-19 | 0.33 | 0.31 | 0.32 | +0.08 | +32.00% | 35 | 32,956 | 29.00% |
| QQQ240216P00315000 | 2023-12-04 12:47PM EST | 2024-02-16 | 0.77 | 0.75 | 0.77 | +0.10 | +14.93% | 100 | 944 | 26.70% |
| QQQ240315P00315000 | 2023-12-04 11:00AM EST | 2024-03-15 | 1.46 | 1.30 | 1.34 | +0.25 | +20.66% | 3,047 | 6,537 | 25.54% |
| QQQ240328P00315000 | 2023-12-04 3:10PM EST | 2024-03-28 | 1.70 | 1.61 | 1.67 | +0.22 | +14.86% | 14 | 1,229 | 25.31% |
| QQQ240621P00315000 | 2023-12-04 1:49PM EST | 2024-06-21 | 3.91 | 3.79 | 3.87 | +0.33 | +9.22% | 41 | 2,847 | 24.05% |
| QQQ240628P00315000 | 2023-12-04 3:48PM EST | 2024-06-28 | 4.04 | 3.98 | 4.12 | +0.31 | +8.31% | 1 | 640 | 24.09% |
| QQQ240920P00315000 | 2023-12-04 12:06PM EST | 2024-09-20 | 6.40 | 6.19 | 6.35 | +0.45 | +7.56% | 70 | 1,497 | 23.44% |
| QQQ240930P00315000 | 2023-11-14 1:56PM EST | 2024-09-30 | 6.56 | 6.39 | 6.59 | 0.00 | - | 2 | 25 | 23.35% |
| QQQ241220P00315000 | 2023-12-01 12:57PM EST | 2024-12-20 | 8.74 | 8.48 | 8.76 | +0.66 | +8.17% | 2 | 2,274 | 23.06% |
| QQQ250117P00315000 | 2023-12-04 2:08PM EST | 2025-01-17 | 9.49 | 9.02 | 9.30 | +0.38 | +4.17% | 2 | 2,197 | 22.79% |
| QQQ250620P00315000 | 2023-11-30 3:32PM EST | 2025-06-20 | 12.10 | 12.10 | 12.77 | 0.00 | - | 2 | 826 | 22.20% |
| QQQ251219P00315000 | 2023-11-29 1:32PM EST | 2025-12-19 | 15.00 | 14.77 | 15.83 | +0.68 | +4.75% | 1 | 200 | 21.30% |
| QQQ260116P00315000 | 2023-10-09 1:07PM EST | 2026-01-16 | 21.26 | 16.63 | 20.00 | 0.00 | - | 142 | 142 | 23.46% |
© 2023 Yahoo. All rights reserved.