Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,575.41 +438.99 (+1.56%) CMC Crypto 200
621.79 +7.58 (+1.23%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor3 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230403C00320000 | 2023-03-31 4:14PM EDT | 2023-04-03 | 2.23 | 2.14 | 2.22 | +1.65 | +284.48% | 29,824 | 2,197 | 14.80% |
| QQQ230404C00320000 | 2023-03-31 4:14PM EDT | 2023-04-04 | 2.79 | 2.70 | 2.84 | +1.88 | +206.59% | 7,213 | 2,626 | 17.53% |
| QQQ230405C00320000 | 2023-03-31 4:14PM EDT | 2023-04-05 | 3.28 | 3.23 | 3.36 | +1.98 | +152.31% | 13,481 | 9,456 | 19.19% |
| QQQ230406C00320000 | 2023-03-31 4:14PM EDT | 2023-04-06 | 3.66 | 3.62 | 3.78 | +2.03 | +124.54% | 14,343 | 5,874 | 20.09% |
| QQQ230414C00320000 | 2023-03-31 4:13PM EDT | 2023-04-14 | 6.13 | 6.09 | 6.22 | +2.48 | +67.95% | 5,068 | 6,827 | 22.94% |
| QQQ230421C00320000 | 2023-03-31 4:14PM EDT | 2023-04-21 | 7.42 | 7.36 | 7.44 | +2.55 | +52.36% | 25,548 | 76,787 | 22.71% |
| QQQ230428C00320000 | 2023-03-31 4:07PM EDT | 2023-04-28 | 8.68 | 8.78 | 8.89 | +2.52 | +40.91% | 2,100 | 3,240 | 23.77% |
| QQQ230505C00320000 | 2023-03-31 4:06PM EDT | 2023-05-05 | 10.17 | 10.22 | 10.39 | +2.74 | +36.88% | 550 | 369 | 25.06% |
| QQQ230519C00320000 | 2023-03-31 4:14PM EDT | 2023-05-19 | 12.27 | 12.23 | 12.29 | +2.83 | +29.98% | 14,705 | 21,675 | 25.24% |
| QQQ230616C00320000 | 2023-03-31 4:14PM EDT | 2023-06-16 | 15.83 | 15.73 | 15.87 | +2.98 | +23.19% | 2,596 | 58,310 | 26.24% |
| QQQ230630C00320000 | 2023-03-31 3:50PM EDT | 2023-06-30 | 16.26 | 16.86 | 17.01 | +2.39 | +17.23% | 305 | 1,973 | 25.92% |
| QQQ230721C00320000 | 2023-03-31 3:56PM EDT | 2023-07-21 | 18.94 | 19.02 | 19.25 | +2.94 | +18.38% | 53 | 906 | 26.54% |
| QQQ230818C00320000 | 2023-03-31 3:52PM EDT | 2023-08-18 | 22.00 | 21.94 | 22.19 | +3.03 | +15.97% | 77 | 234 | 27.46% |
| QQQ230915C00320000 | 2023-03-31 4:03PM EDT | 2023-09-15 | 24.34 | 24.46 | 24.64 | +2.80 | +13.00% | 910 | 21,173 | 27.90% |
| QQQ230929C00320000 | 2023-03-31 3:42PM EDT | 2023-09-29 | 24.87 | 25.38 | 25.67 | +3.20 | +14.77% | 4 | 833 | 27.95% |
| QQQ231215C00320000 | 2023-03-31 3:39PM EDT | 2023-12-15 | 31.27 | 31.41 | 31.83 | +3.02 | +10.69% | 98 | 9,446 | 29.19% |
| QQQ231229C00320000 | 2023-03-31 1:26PM EDT | 2023-12-29 | 30.98 | 31.96 | 32.48 | +7.42 | +31.49% | 4 | 199 | 29.02% |
| QQQ240119C00320000 | 2023-03-31 3:35PM EDT | 2024-01-19 | 33.24 | 33.21 | 33.67 | +3.15 | +10.47% | 94 | 14,122 | 29.01% |
| QQQ240315C00320000 | 2023-03-31 3:55PM EDT | 2024-03-15 | 36.68 | 36.70 | 37.41 | +2.98 | +8.84% | 28 | 46 | 29.60% |
| QQQ240621C00320000 | 2023-03-31 1:28PM EDT | 2024-06-21 | 41.60 | 42.04 | 42.95 | +2.66 | +6.83% | 2,138 | 6,783 | 30.12% |
| QQQ241220C00320000 | 2023-03-31 3:37PM EDT | 2024-12-20 | 50.37 | 49.65 | 51.64 | +3.21 | +6.81% | 3 | 433 | 30.66% |
| QQQ250117C00320000 | 2023-03-31 3:51PM EDT | 2025-01-17 | 50.50 | 49.47 | 51.90 | +2.17 | +4.49% | 19 | 2,245 | 30.15% |
Putsfor3 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230403P00320000 | 2023-03-31 4:14PM EDT | 2023-04-03 | 1.12 | 1.12 | 1.13 | -3.62 | -76.37% | 46,467 | 244 | 13.38% |
| QQQ230404P00320000 | 2023-03-31 4:14PM EDT | 2023-04-04 | 1.62 | 1.60 | 1.64 | -3.44 | -67.98% | 3,153 | 65 | 15.48% |
| QQQ230405P00320000 | 2023-03-31 4:14PM EDT | 2023-04-05 | 2.00 | 2.00 | 2.05 | -3.40 | -62.96% | 4,003 | 264 | 16.63% |
| QQQ230406P00320000 | 2023-03-31 4:13PM EDT | 2023-04-06 | 2.37 | 2.35 | 2.41 | -3.18 | -57.30% | 18,754 | 1,102 | 17.40% |
| QQQ230414P00320000 | 2023-03-31 4:12PM EDT | 2023-04-14 | 4.60 | 4.55 | 4.60 | -2.87 | -38.42% | 1,894 | 250 | 20.18% |
| QQQ230421P00320000 | 2023-03-31 4:14PM EDT | 2023-04-21 | 5.59 | 5.56 | 5.58 | -2.67 | -32.32% | 5,806 | 13,788 | 19.68% |
| QQQ230428P00320000 | 2023-03-31 4:04PM EDT | 2023-04-28 | 6.79 | 6.64 | 6.72 | -2.51 | -26.99% | 3,907 | 696 | 20.27% |
| QQQ230505P00320000 | 2023-03-31 4:14PM EDT | 2023-05-05 | 7.90 | 7.82 | 7.94 | -2.68 | -25.33% | 590 | 171 | 21.22% |
| QQQ230519P00320000 | 2023-03-31 4:13PM EDT | 2023-05-19 | 9.34 | 9.29 | 9.34 | -2.39 | -20.38% | 3,317 | 1,943 | 20.93% |
| QQQ230616P00320000 | 2023-03-31 4:10PM EDT | 2023-06-16 | 11.80 | 11.70 | 11.79 | -2.33 | -16.49% | 1,567 | 12,948 | 20.87% |
| QQQ230630P00320000 | 2023-03-31 4:14PM EDT | 2023-06-30 | 12.76 | 12.67 | 12.81 | -2.49 | -16.33% | 86 | 1,145 | 20.80% |
| QQQ230721P00320000 | 2023-03-31 4:09PM EDT | 2023-07-21 | 14.27 | 14.09 | 14.29 | -2.28 | -13.78% | 409 | 401 | 20.85% |
| QQQ230818P00320000 | 2023-03-31 4:13PM EDT | 2023-08-18 | 16.04 | 15.96 | 16.13 | -2.41 | -13.06% | 129 | 542 | 20.98% |
| QQQ230915P00320000 | 2023-03-31 3:55PM EDT | 2023-09-15 | 17.63 | 17.48 | 17.67 | -2.27 | -11.41% | 323 | 2,185 | 20.93% |
| QQQ230929P00320000 | 2023-03-31 4:01PM EDT | 2023-09-29 | 18.50 | 18.21 | 18.40 | -2.24 | -10.80% | 53 | 354 | 20.92% |
| QQQ231215P00320000 | 2023-03-31 3:55PM EDT | 2023-12-15 | 21.81 | 21.66 | 21.91 | -2.19 | -9.13% | 148 | 9,164 | 20.81% |
| QQQ231229P00320000 | 2023-03-31 3:55PM EDT | 2023-12-29 | 22.30 | 21.97 | 22.34 | -2.35 | -9.53% | 16 | 209 | 20.66% |
| QQQ240119P00320000 | 2023-03-31 3:49PM EDT | 2024-01-19 | 23.19 | 22.63 | 22.96 | -2.81 | -10.81% | 44 | 4,013 | 20.45% |
| QQQ240315P00320000 | 2023-03-31 3:32PM EDT | 2024-03-15 | 24.76 | 24.48 | 24.78 | -2.24 | -8.30% | 410 | 1,209 | 20.21% |
| QQQ240621P00320000 | 2023-03-31 3:44PM EDT | 2024-06-21 | 27.75 | 27.20 | 27.66 | -3.81 | -12.07% | 46 | 3,222 | 19.91% |
| QQQ241220P00320000 | 2023-03-31 2:53PM EDT | 2024-12-20 | 32.19 | 31.04 | 32.04 | -1.93 | -5.66% | 13 | 1,082 | 19.42% |
| QQQ250117P00320000 | 2023-03-31 3:53PM EDT | 2025-01-17 | 32.11 | 31.61 | 32.86 | -2.14 | -6.25% | 14 | 5,327 | 19.49% |
© 2023 Yahoo. All rights reserved.
