Singapore markets open in 45 minutes
Straits Times Index
3,262.54 +7.00 (+0.22%) S&P 500
4,027.81 +56.54 (+1.42%) Dow
32,717.60 +323.35 (+1.00%) Nasdaq
11,926.24 +210.16 (+1.79%) Bitcoin USD
28,379.60 +1,092.35 (+4.00%) CMC Crypto 200
617.90 +16.92 (+2.82%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor30 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230330C00340000 | 2023-03-29 3:24PM EDT | 2023-03-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 376 | 25.00% |
| QQQ230331C00340000 | 2023-03-29 3:35PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,623 | 41.41% |
| QQQ230403C00340000 | 2023-03-28 9:59AM EDT | 2023-04-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 26.17% |
| QQQ230404C00340000 | 2023-03-23 3:52PM EDT | 2023-04-04 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 24 | 25.78% |
| QQQ230405C00340000 | 2023-03-23 11:07AM EDT | 2023-04-05 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 101 | 12.50% |
| QQQ230406C00340000 | 2023-03-29 2:08PM EDT | 2023-04-06 | 0.02 | 0.01 | 0.02 | 0.00 | - | 36 | 2,265 | 22.27% |
| QQQ230414C00340000 | 2023-03-29 3:58PM EDT | 2023-04-14 | 0.11 | 0.09 | 0.10 | +0.07 | +175.00% | 68 | 313 | 19.53% |
| QQQ230421C00340000 | 2023-03-29 4:01PM EDT | 2023-04-21 | 0.24 | 0.23 | 0.25 | +0.13 | +118.18% | 550 | 19,502 | 19.02% |
| QQQ230428C00340000 | 2023-03-29 3:57PM EDT | 2023-04-28 | 0.49 | 0.49 | 0.52 | +0.20 | +68.97% | 795 | 1,045 | 19.34% |
| QQQ230505C00340000 | 2023-03-29 4:10PM EDT | 2023-05-05 | 0.93 | 0.93 | 0.96 | +0.39 | +72.22% | 231 | 317 | 20.24% |
| QQQ230519C00340000 | 2023-03-29 4:09PM EDT | 2023-05-19 | 1.71 | 1.69 | 1.73 | +0.58 | +51.33% | 8,042 | 11,551 | 20.45% |
| QQQ230616C00340000 | 2023-03-29 3:25PM EDT | 2023-06-16 | 3.70 | 3.60 | 3.64 | +1.15 | +45.10% | 543 | 22,674 | 21.42% |
| QQQ230630C00340000 | 2023-03-29 3:42PM EDT | 2023-06-30 | 4.48 | 4.38 | 4.43 | +1.49 | +49.83% | 88 | 1,202 | 21.41% |
| QQQ230721C00340000 | 2023-03-29 3:16PM EDT | 2023-07-21 | 5.95 | 5.85 | 5.93 | +1.46 | +32.52% | 20 | 443 | 22.02% |
| QQQ230818C00340000 | 2023-03-29 4:04PM EDT | 2023-08-18 | 8.05 | 8.02 | 8.10 | +1.81 | +29.01% | 11 | 271 | 23.00% |
| QQQ230915C00340000 | 2023-03-29 3:29PM EDT | 2023-09-15 | 10.24 | 10.03 | 10.10 | +2.42 | +30.95% | 72 | 25,757 | 23.64% |
| QQQ230929C00340000 | 2023-03-27 11:55AM EDT | 2023-09-29 | 10.00 | 10.89 | 10.99 | 0.00 | - | 2 | 344 | 23.83% |
| QQQ231215C00340000 | 2023-03-29 2:36PM EDT | 2023-12-15 | 15.92 | 16.11 | 16.38 | +2.07 | +14.95% | 72 | 15,788 | 25.42% |
| QQQ231229C00340000 | 2023-03-29 9:47AM EDT | 2023-12-29 | 16.35 | 16.67 | 17.04 | +2.07 | +14.50% | 4 | 170 | 25.40% |
| QQQ240119C00340000 | 2023-03-29 3:30PM EDT | 2024-01-19 | 18.24 | 17.86 | 18.16 | +2.81 | +18.21% | 3 | 16,387 | 25.51% |
| QQQ240315C00340000 | 2023-03-23 2:55PM EDT | 2024-03-15 | 19.90 | 21.27 | 21.69 | 0.00 | - | 5 | 2,090 | 26.35% |
| QQQ240621C00340000 | 2023-03-27 3:33PM EDT | 2024-06-21 | 25.50 | 26.41 | 26.86 | 0.00 | - | 1 | 1,389 | 27.08% |
| QQQ241220C00340000 | 2023-03-29 3:30PM EDT | 2024-12-20 | 35.53 | 34.61 | 35.53 | +2.50 | +7.57% | 5 | 277 | 28.15% |
| QQQ250117C00340000 | 2023-03-28 1:28PM EDT | 2025-01-17 | 33.47 | 35.29 | 36.80 | 0.00 | - | 2,503 | 2,689 | 28.30% |
Putsfor30 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230331P00340000 | 2023-03-24 12:04PM EDT | 2023-03-31 | 30.60 | 27.33 | 27.60 | 0.00 | - | 98 | 1 | 61.04% |
| QQQ230404P00340000 | 2023-03-23 3:49PM EDT | 2023-04-04 | 29.82 | 27.34 | 27.59 | 0.00 | - | - | 0 | 38.82% |
| QQQ230405P00340000 | 2023-03-22 10:27AM EDT | 2023-04-05 | 28.76 | 27.35 | 27.59 | 0.00 | - | - | 0 | 35.94% |
| QQQ230406P00340000 | 2023-03-27 3:36PM EDT | 2023-04-06 | 30.65 | 27.28 | 27.65 | 0.00 | - | 2 | 1 | 34.82% |
| QQQ230414P00340000 | 2023-03-08 1:55PM EDT | 2023-04-14 | 43.20 | 27.34 | 27.64 | 0.00 | - | 3 | 0 | 24.49% |
| QQQ230421P00340000 | 2023-03-29 3:52PM EDT | 2023-04-21 | 26.79 | 27.27 | 27.64 | -7.46 | -21.78% | 23 | 9 | 20.44% |
| QQQ230428P00340000 | 2023-03-29 3:40PM EDT | 2023-04-28 | 27.19 | 27.28 | 27.64 | -6.35 | -18.93% | 2 | 0 | 17.90% |
| QQQ230519P00340000 | 2023-03-29 12:31PM EDT | 2023-05-19 | 28.52 | 27.65 | 27.95 | -6.13 | -17.69% | 50 | 202 | 15.76% |
| QQQ230616P00340000 | 2023-03-29 3:18PM EDT | 2023-06-16 | 28.28 | 28.50 | 28.79 | -5.92 | -17.31% | 10 | 2,535 | 15.77% |
| QQQ230630P00340000 | 2023-03-29 11:00AM EDT | 2023-06-30 | 30.92 | 29.02 | 29.30 | -3.53 | -10.25% | 5 | 416 | 15.94% |
| QQQ230721P00340000 | 2023-03-28 2:05PM EDT | 2023-07-21 | 35.95 | 29.81 | 30.10 | 0.00 | - | 3 | 71 | 16.18% |
| QQQ230818P00340000 | 2023-03-29 9:38AM EDT | 2023-08-18 | 31.82 | 31.00 | 31.27 | -4.18 | -11.61% | 3 | 184 | 16.60% |
| QQQ230915P00340000 | 2023-03-28 3:25PM EDT | 2023-09-15 | 36.69 | 32.03 | 32.32 | 0.00 | - | 60 | 465 | 16.77% |
| QQQ230929P00340000 | 2023-03-29 10:26AM EDT | 2023-09-29 | 33.75 | 32.58 | 32.87 | -3.65 | -9.76% | 2 | 94 | 16.89% |
| QQQ231215P00340000 | 2023-03-29 3:34PM EDT | 2023-12-15 | 35.09 | 35.21 | 35.62 | -2.21 | -5.92% | 4 | 1,244 | 17.24% |
| QQQ231229P00340000 | 2023-03-09 4:31PM EDT | 2023-12-29 | 49.91 | 35.54 | 35.98 | 0.00 | - | 20 | 11 | 17.18% |
| QQQ240119P00340000 | 2023-03-29 3:27PM EDT | 2024-01-19 | 36.05 | 36.08 | 36.58 | -4.15 | -10.32% | 37 | 2,920 | 17.15% |
| QQQ240315P00340000 | 2023-03-29 10:31AM EDT | 2024-03-15 | 38.85 | 37.18 | 38.45 | -6.35 | -14.05% | 1 | 343 | 17.41% |
| QQQ240621P00340000 | 2023-03-20 12:34PM EDT | 2024-06-21 | 46.33 | 39.80 | 40.82 | 0.00 | - | 2 | 261 | 17.24% |
| QQQ241220P00340000 | 2023-03-29 9:30AM EDT | 2024-12-20 | 46.12 | 43.71 | 44.74 | +1.12 | +2.49% | 1 | 482 | 17.05% |
| QQQ250117P00340000 | 2023-03-21 9:44AM EDT | 2025-01-17 | 47.18 | 43.64 | 45.58 | 0.00 | - | 5 | 90 | 17.20% |
© 2023 Yahoo. All rights reserved.
