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
28,577.71 +447.02 (+1.59%) 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:330.00
Callsfor3 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230403C00330000 | 2023-03-31 4:14PM EDT | 2023-04-03 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 2,921 | 6,676 | 15.43% |
| QQQ230404C00330000 | 2023-03-31 4:08PM EDT | 2023-04-04 | 0.10 | 0.10 | 0.11 | +0.06 | +150.00% | 373 | 360 | 16.02% |
| QQQ230405C00330000 | 2023-03-31 4:10PM EDT | 2023-04-05 | 0.19 | 0.20 | 0.22 | +0.12 | +171.43% | 805 | 62 | 16.70% |
| QQQ230406C00330000 | 2023-03-31 4:14PM EDT | 2023-04-06 | 0.35 | 0.33 | 0.37 | +0.24 | +218.18% | 2,597 | 3,790 | 17.43% |
| QQQ230414C00330000 | 2023-03-31 4:13PM EDT | 2023-04-14 | 1.78 | 1.77 | 1.80 | +0.94 | +111.90% | 11,772 | 4,450 | 20.07% |
| QQQ230421C00330000 | 2023-03-31 4:14PM EDT | 2023-04-21 | 2.76 | 2.75 | 2.79 | +1.23 | +80.39% | 5,518 | 46,395 | 20.28% |
| QQQ230428C00330000 | 2023-03-31 4:14PM EDT | 2023-04-28 | 3.91 | 3.90 | 3.94 | +1.56 | +66.38% | 1,935 | 12,631 | 21.23% |
| QQQ230505C00330000 | 2023-03-31 4:14PM EDT | 2023-05-05 | 5.23 | 5.20 | 5.26 | +1.77 | +51.16% | 1,094 | 997 | 22.60% |
| QQQ230519C00330000 | 2023-03-31 4:03PM EDT | 2023-05-19 | 6.90 | 6.96 | 7.05 | +1.90 | +38.00% | 3,602 | 18,731 | 23.11% |
| QQQ230616C00330000 | 2023-03-31 4:13PM EDT | 2023-06-16 | 10.29 | 10.28 | 10.34 | +2.25 | +27.99% | 1,443 | 29,788 | 24.20% |
| QQQ230630C00330000 | 2023-03-31 4:12PM EDT | 2023-06-30 | 11.35 | 11.34 | 11.44 | +2.39 | +26.67% | 239 | 9,112 | 24.01% |
| QQQ230721C00330000 | 2023-03-31 3:57PM EDT | 2023-07-21 | 13.36 | 13.41 | 13.53 | +2.44 | +22.34% | 128 | 5,055 | 24.62% |
| QQQ230818C00330000 | 2023-03-31 3:50PM EDT | 2023-08-18 | 15.74 | 16.19 | 16.38 | +2.11 | +15.48% | 82 | 654 | 25.64% |
| QQQ230915C00330000 | 2023-03-31 3:42PM EDT | 2023-09-15 | 18.68 | 18.66 | 18.87 | +2.67 | +16.68% | 551 | 17,056 | 26.28% |
| QQQ230929C00330000 | 2023-03-31 3:07PM EDT | 2023-09-29 | 19.07 | 19.58 | 19.79 | +2.37 | +14.19% | 9 | 775 | 26.27% |
| QQQ231215C00330000 | 2023-03-31 3:40PM EDT | 2023-12-15 | 25.10 | 25.62 | 25.85 | +1.90 | +8.19% | 162 | 9,208 | 27.64% |
| QQQ231229C00330000 | 2023-03-30 9:30AM EDT | 2023-12-29 | 22.79 | 26.09 | 26.58 | 0.00 | - | 8 | 55 | 27.58% |
| QQQ240119C00330000 | 2023-03-31 3:49PM EDT | 2024-01-19 | 26.97 | 27.48 | 27.67 | +2.26 | +9.15% | 78 | 13,491 | 27.52% |
| QQQ240315C00330000 | 2023-03-31 12:02PM EDT | 2024-03-15 | 30.02 | 30.85 | 31.58 | +3.97 | +15.24% | 5 | 6,254 | 28.34% |
| QQQ240621C00330000 | 2023-03-29 3:49PM EDT | 2024-06-21 | 31.93 | 36.24 | 37.16 | 0.00 | - | 14 | 3,271 | 28.99% |
| QQQ241220C00330000 | 2023-03-31 3:42PM EDT | 2024-12-20 | 44.60 | 43.97 | 45.92 | +5.34 | +13.60% | 1 | 195 | 29.68% |
| QQQ250117C00330000 | 2023-03-31 1:42PM EDT | 2025-01-17 | 44.94 | 44.79 | 47.64 | +2.44 | +5.74% | 57 | 1,731 | 30.05% |
Putsfor3 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230403P00330000 | 2023-03-31 4:06PM EDT | 2023-04-03 | 9.06 | 8.83 | 9.09 | -10.55 | -53.80% | 78 | 0 | 14.06% |
| QQQ230406P00330000 | 2023-03-31 4:09PM EDT | 2023-04-06 | 9.39 | 9.05 | 9.22 | -4.94 | -34.47% | 1,529 | 40 | 13.97% |
| QQQ230414P00330000 | 2023-03-31 3:59PM EDT | 2023-04-14 | 10.22 | 10.14 | 10.40 | -5.15 | -33.51% | 147 | 65 | 17.62% |
| QQQ230421P00330000 | 2023-03-31 4:05PM EDT | 2023-04-21 | 11.15 | 10.89 | 11.12 | -4.05 | -26.64% | 132 | 4,251 | 17.41% |
| QQQ230428P00330000 | 2023-03-31 3:58PM EDT | 2023-04-28 | 11.90 | 11.77 | 12.01 | -4.19 | -26.04% | 136 | 96 | 18.06% |
| QQQ230505P00330000 | 2023-03-31 1:51PM EDT | 2023-05-05 | 14.30 | 12.77 | 12.96 | -2.34 | -14.06% | 154 | 28 | 18.85% |
| QQQ230519P00330000 | 2023-03-31 3:59PM EDT | 2023-05-19 | 14.17 | 14.03 | 14.23 | -3.79 | -21.10% | 261 | 666 | 18.88% |
| QQQ230616P00330000 | 2023-03-31 4:07PM EDT | 2023-06-16 | 16.43 | 16.19 | 16.40 | -3.62 | -18.05% | 458 | 3,290 | 18.95% |
| QQQ230630P00330000 | 2023-03-31 3:43PM EDT | 2023-06-30 | 17.67 | 17.13 | 17.36 | -5.85 | -24.87% | 467 | 490 | 18.98% |
| QQQ230721P00330000 | 2023-03-31 3:55PM EDT | 2023-07-21 | 18.69 | 18.46 | 18.69 | -3.09 | -14.19% | 11 | 328 | 19.04% |
| QQQ230818P00330000 | 2023-03-31 3:49PM EDT | 2023-08-18 | 20.83 | 20.24 | 20.47 | -2.20 | -9.55% | 7 | 175 | 19.32% |
| QQQ230915P00330000 | 2023-03-31 3:38PM EDT | 2023-09-15 | 22.07 | 21.67 | 21.83 | -4.03 | -15.44% | 178 | 842 | 19.22% |
| QQQ230929P00330000 | 2023-03-31 3:56PM EDT | 2023-09-29 | 22.55 | 22.38 | 22.63 | -4.10 | -15.38% | 9 | 887 | 19.36% |
| QQQ231215P00330000 | 2023-03-31 3:23PM EDT | 2023-12-15 | 26.08 | 25.78 | 26.02 | -2.47 | -8.65% | 55 | 2,600 | 19.40% |
| QQQ231229P00330000 | 2023-03-31 2:54PM EDT | 2023-12-29 | 26.90 | 26.06 | 26.47 | -2.28 | -7.81% | 3 | 9 | 19.30% |
| QQQ240119P00330000 | 2023-03-31 3:21PM EDT | 2024-01-19 | 27.02 | 26.74 | 27.08 | -2.68 | -9.02% | 13 | 3,458 | 19.13% |
| QQQ240315P00330000 | 2023-03-31 2:49PM EDT | 2024-03-15 | 29.45 | 28.50 | 28.90 | -1.70 | -5.46% | 99 | 27 | 18.99% |
| QQQ240621P00330000 | 2023-03-31 2:54PM EDT | 2024-06-21 | 32.10 | 31.17 | 31.81 | -1.83 | -5.39% | 19 | 947 | 18.85% |
| QQQ241220P00330000 | 2023-03-30 11:43AM EDT | 2024-12-20 | 38.61 | 35.01 | 36.08 | 0.00 | - | 2 | 487 | 18.44% |
| QQQ250117P00330000 | 2023-03-31 3:01PM EDT | 2025-01-17 | 36.75 | 35.03 | 37.12 | -3.25 | -8.12% | 2 | 53 | 18.65% |
© 2023 Yahoo. All rights reserved.
