Singapore markets open in 5 hours 2 minutes
Straits Times Index
3,206.99 +6.96 (+0.22%) S&P 500
4,300.38 +25.87 (+0.61%) Dow
33,663.09 +112.82 (+0.34%) Nasdaq
13,206.11 +113.26 (+0.87%) Bitcoin USD
27,081.28 +833.78 (+3.18%) CMC Crypto 200
581.02 +16.23 (+2.87%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Strike:338.00
Callsfor28 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929C00338000 | 2023-09-28 2:43PM EDT | 2023-09-29 | 19.66 | 19.93 | 20.05 | +3.33 | +20.39% | 49 | 325 | 0.00% |
| QQQ231003C00338000 | 2023-09-28 11:24AM EDT | 2023-10-03 | 19.34 | 20.16 | 20.33 | +3.02 | +18.50% | 1 | 2 | 24.81% |
| QQQ231006C00338000 | 2023-09-25 9:35AM EDT | 2023-10-06 | 20.48 | 20.77 | 20.92 | 0.00 | - | 5 | 63 | 28.76% |
| QQQ231013C00338000 | 2023-09-28 9:37AM EDT | 2023-10-13 | 18.21 | 21.69 | 21.90 | -0.19 | -1.03% | 2 | 118 | 27.92% |
| QQQ231020C00338000 | 2023-09-28 9:30AM EDT | 2023-10-20 | 19.52 | 22.66 | 22.85 | +0.83 | +4.44% | 3 | 1,017 | 27.42% |
| QQQ231027C00338000 | 2023-09-28 2:16PM EDT | 2023-10-27 | 24.29 | 23.68 | 23.91 | +1.89 | +8.44% | 4 | 1 | 27.63% |
| QQQ231103C00338000 | 2023-09-27 2:06PM EDT | 2023-11-03 | 20.70 | 24.66 | 24.88 | 0.00 | - | 7 | 7 | 27.67% |
| QQQ231117C00338000 | 2023-09-28 2:00PM EDT | 2023-11-17 | 26.47 | 26.43 | 26.65 | +1.01 | +3.97% | 19 | 248 | 27.68% |
| QQQ231215C00338000 | 2023-09-28 2:06PM EDT | 2023-12-15 | 29.88 | 29.88 | 30.09 | +2.64 | +9.69% | 1 | 283 | 28.27% |
| QQQ231229C00338000 | 2023-09-27 1:47PM EDT | 2023-12-29 | 28.04 | 30.91 | 31.16 | +0.82 | +3.01% | 4 | 587 | 27.74% |
| QQQ240315C00338000 | 2023-09-22 10:50AM EDT | 2024-03-15 | 41.36 | 38.84 | 39.09 | 0.00 | - | 7 | 22 | 29.43% |
| QQQ240328C00338000 | 2023-09-22 4:01PM EDT | 2024-03-28 | 40.19 | 39.58 | 39.87 | 0.00 | - | 1 | 101 | 29.19% |
Putsfor28 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230928P00338000 | 2023-09-28 9:31AM EDT | 2023-09-28 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 245 | 1,033 | 42.19% |
| QQQ230929P00338000 | 2023-09-28 3:40PM EDT | 2023-09-29 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 967 | 2,657 | 35.16% |
| QQQ231002P00338000 | 2023-09-28 3:33PM EDT | 2023-10-02 | 0.08 | 0.07 | 0.08 | -0.17 | -68.00% | 163 | 182 | 24.51% |
| QQQ231003P00338000 | 2023-09-28 2:08PM EDT | 2023-10-03 | 0.17 | 0.14 | 0.15 | -0.20 | -54.05% | 291 | 209 | 24.85% |
| QQQ231004P00338000 | 2023-09-28 1:02PM EDT | 2023-10-04 | 0.24 | 0.23 | 0.23 | -0.27 | -52.94% | 164 | 157 | 24.90% |
| QQQ231005P00338000 | 2023-09-28 2:53PM EDT | 2023-10-05 | 0.38 | 0.32 | 0.33 | -0.57 | -60.00% | 131 | 98 | 25.10% |
| QQQ231006P00338000 | 2023-09-28 3:42PM EDT | 2023-10-06 | 0.42 | 0.42 | 0.43 | -0.30 | -41.67% | 380 | 1,858 | 25.12% |
| QQQ231009P00338000 | 2023-09-28 1:59PM EDT | 2023-10-09 | 0.60 | 0.56 | 0.57 | -0.29 | -32.58% | 14 | 45 | 23.28% |
| QQQ231010P00338000 | 2023-09-28 1:46PM EDT | 2023-10-10 | 0.75 | 0.68 | 0.69 | -0.86 | -53.42% | 1,001 | 1,252 | 23.49% |
| QQQ231013P00338000 | 2023-09-28 3:38PM EDT | 2023-10-13 | 1.10 | 1.06 | 1.07 | -0.61 | -35.67% | 479 | 1,368 | 23.95% |
| QQQ231020P00338000 | 2023-09-28 3:37PM EDT | 2023-10-20 | 1.71 | 1.70 | 1.71 | -0.56 | -24.67% | 964 | 5,797 | 23.24% |
| QQQ231027P00338000 | 2023-09-28 3:29PM EDT | 2023-10-27 | 2.14 | 2.37 | 2.39 | -0.82 | -27.70% | 331 | 122 | 23.00% |
| QQQ231103P00338000 | 2023-09-28 11:54AM EDT | 2023-11-03 | 2.84 | 3.00 | 3.02 | -0.75 | -20.89% | 3 | 33 | 22.74% |
| QQQ231117P00338000 | 2023-09-28 3:08PM EDT | 2023-11-17 | 3.88 | 4.07 | 4.09 | -0.87 | -18.32% | 628 | 1,303 | 22.10% |
| QQQ231215P00338000 | 2023-09-28 2:40PM EDT | 2023-12-15 | 6.27 | 6.12 | 6.14 | -0.81 | -11.44% | 38 | 3,784 | 21.65% |
| QQQ231229P00338000 | 2023-09-28 2:05PM EDT | 2023-12-29 | 7.22 | 7.05 | 7.10 | -1.96 | -21.35% | 230 | 61 | 21.55% |
| QQQ240315P00338000 | 2023-09-28 11:29AM EDT | 2024-03-15 | 11.52 | 11.22 | 11.27 | -0.43 | -3.60% | 9 | 760 | 20.86% |
| QQQ240328P00338000 | 2023-09-20 2:07PM EDT | 2024-03-28 | 11.66 | 11.81 | 11.98 | +2.86 | +32.50% | 5 | 66 | 20.89% |
| QQQ240628P00338000 | 2023-09-28 1:30PM EDT | 2024-06-28 | 15.53 | 15.47 | 15.71 | +0.77 | +5.22% | 1 | 70 | 20.36% |
© 2023 Yahoo. All rights reserved.
