Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
27,074.50 +138.04 (+0.51%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:339.00
Callsfor2 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231002C00339000 | 2023-09-28 3:28PM EDT | 2023-10-02 | 20.51 | 19.88 | 20.12 | 0.00 | - | 44 | 30 | 58.69% |
| QQQ231004C00339000 | 2023-09-29 11:44AM EDT | 2023-10-04 | 21.02 | 20.04 | 20.30 | +5.77 | +37.84% | 1 | 17 | 45.78% |
| QQQ231006C00339000 | 2023-09-27 1:42PM EDT | 2023-10-06 | 14.61 | 20.46 | 20.71 | 0.00 | - | 21 | 27 | 41.55% |
| QQQ231013C00339000 | 2023-09-29 3:31PM EDT | 2023-10-13 | 21.13 | 21.38 | 21.63 | +0.40 | +1.93% | 46 | 26 | 33.73% |
| QQQ231020C00339000 | 2023-09-29 2:57PM EDT | 2023-10-20 | 22.50 | 22.39 | 22.64 | +0.68 | +3.12% | 6 | 427 | 31.49% |
| QQQ231103C00339000 | 2023-09-28 2:04PM EDT | 2023-11-03 | 23.86 | 23.97 | 24.33 | +23.86 | - | 12 | - | 29.18% |
| QQQ231215C00339000 | 2023-09-29 3:26PM EDT | 2023-12-15 | 29.16 | 29.65 | 29.88 | -0.40 | -1.35% | 72 | 449 | 29.46% |
| QQQ231229C00339000 | 2023-09-08 2:39PM EDT | 2023-12-29 | 43.18 | 30.67 | 30.91 | 0.00 | - | 2 | 19 | 28.69% |
| QQQ240315C00339000 | 2023-09-28 2:38PM EDT | 2024-03-15 | 38.03 | 38.64 | 38.90 | 0.00 | - | 2 | 16 | 30.05% |
| QQQ240328C00339000 | 2023-08-22 1:01PM EDT | 2024-03-28 | 46.45 | 38.92 | 39.23 | 0.00 | - | 1 | 1 | 29.30% |
| QQQ240628C00339000 | 2023-08-11 2:41PM EDT | 2024-06-28 | 56.02 | 58.86 | 59.34 | 0.00 | - | 1 | 1 | 41.11% |
Putsfor2 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231002P00339000 | 2023-09-29 4:08PM EDT | 2023-10-02 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 1,041 | 585 | 33.59% |
| QQQ231003P00339000 | 2023-09-29 3:54PM EDT | 2023-10-03 | 0.07 | 0.06 | 0.07 | -0.07 | -50.00% | 76 | 364 | 29.79% |
| QQQ231004P00339000 | 2023-09-29 1:09PM EDT | 2023-10-04 | 0.17 | 0.11 | 0.12 | -0.13 | -43.33% | 87 | 201 | 28.13% |
| QQQ231005P00339000 | 2023-09-29 3:43PM EDT | 2023-10-05 | 0.20 | 0.17 | 0.18 | -0.21 | -51.22% | 50 | 73 | 27.05% |
| QQQ231006P00339000 | 2023-09-29 3:58PM EDT | 2023-10-06 | 0.28 | 0.25 | 0.26 | -0.22 | -44.00% | 377 | 3,893 | 26.56% |
| QQQ231009P00339000 | 2023-09-29 3:58PM EDT | 2023-10-09 | 0.42 | 0.37 | 0.38 | -0.18 | -30.00% | 108 | 66 | 23.54% |
| QQQ231010P00339000 | 2023-09-29 3:54PM EDT | 2023-10-10 | 0.51 | 0.48 | 0.49 | -0.16 | -23.88% | 306 | 1,378 | 23.68% |
| QQQ231011P00339000 | 2023-09-28 3:58PM EDT | 2023-10-11 | 0.86 | 0.83 | 0.84 | +0.86 | - | 10 | - | 26.01% |
| QQQ231013P00339000 | 2023-09-29 3:51PM EDT | 2023-10-13 | 0.80 | 0.87 | 0.88 | -0.40 | -33.33% | 408 | 974 | 24.24% |
| QQQ231020P00339000 | 2023-09-29 4:00PM EDT | 2023-10-20 | 1.65 | 1.54 | 1.55 | -0.16 | -8.84% | 953 | 6,414 | 23.34% |
| QQQ231027P00339000 | 2023-09-28 2:40PM EDT | 2023-10-27 | 2.62 | 2.46 | 2.48 | +2.62 | - | 3 | - | 23.87% |
| QQQ231103P00339000 | 2023-09-28 10:16AM EDT | 2023-11-03 | 3.93 | 3.10 | 3.14 | +3.93 | - | 1 | - | 23.44% |
| QQQ231110P00339000 | 2023-09-28 2:36PM EDT | 2023-11-10 | 3.90 | 3.63 | 3.70 | +3.90 | - | 7 | - | 22.93% |
| QQQ231215P00339000 | 2023-09-29 4:12PM EDT | 2023-12-15 | 6.01 | 5.98 | 6.03 | -0.35 | -5.50% | 642 | 2,334 | 21.35% |
| QQQ231229P00339000 | 2023-09-28 12:45PM EDT | 2023-12-29 | 6.80 | 6.92 | 6.98 | 0.00 | - | 11 | 196 | 21.22% |
| QQQ240315P00339000 | 2023-09-27 2:54PM EDT | 2024-03-15 | 12.61 | 11.17 | 11.24 | 0.00 | - | 11 | 592 | 20.62% |
| QQQ240328P00339000 | 2023-09-26 1:51PM EDT | 2024-03-28 | 13.35 | 11.74 | 11.95 | 0.00 | - | 8 | 233 | 20.65% |
| QQQ240628P00339000 | 2023-09-28 1:30PM EDT | 2024-06-28 | 15.80 | 15.43 | 15.78 | 0.00 | - | 1 | 116 | 20.20% |
© 2023 Yahoo. All rights reserved.
