Singapore markets open in 3 hours 43 minutes
Straits Times Index
3,074.26 -12.98 (-0.42%) S&P 500
4,585.59 +36.25 (+0.80%) Dow
36,117.38 +62.95 (+0.17%) Nasdaq
14,339.99 +193.28 (+1.37%) Bitcoin USD
43,300.84 -507.37 (-1.16%) CMC Crypto 200
894.25 +1.54 (+0.17%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:344.00
Callsfor7 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231207C00344000 | 2023-12-05 9:57AM EST | 2023-12-07 | 42.16 | 46.29 | 46.39 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ231208C00344000 | 2023-12-06 10:42AM EST | 2023-12-08 | 43.88 | 46.36 | 46.49 | +0.14 | +0.32% | 3 | 137 | 72.27% |
| QQQ231211C00344000 | 2023-12-05 3:53PM EST | 2023-12-11 | 43.25 | 46.45 | 46.58 | 0.00 | - | - | 1 | 51.86% |
| QQQ231214C00344000 | 2023-12-05 3:53PM EST | 2023-12-14 | 43.54 | 46.68 | 46.91 | 0.00 | - | - | 1 | 49.90% |
| QQQ231215C00344000 | 2023-12-07 2:21PM EST | 2023-12-15 | 47.47 | 46.76 | 46.97 | +5.29 | +12.54% | 1,306 | 5,772 | 48.15% |
| QQQ231222C00344000 | 2023-11-27 11:35AM EST | 2023-12-22 | 46.99 | 46.73 | 46.98 | 0.00 | - | - | 1 | 36.23% |
| QQQ231229C00344000 | 2023-11-22 12:47PM EST | 2023-12-29 | 48.32 | 46.99 | 47.20 | 0.00 | - | 1 | 32 | 32.42% |
| QQQ240119C00344000 | 2023-12-04 9:40AM EST | 2024-01-19 | 44.79 | 48.57 | 48.81 | 0.00 | - | 12 | 341 | 31.22% |
| QQQ240315C00344000 | 2023-12-07 3:21PM EST | 2024-03-15 | 53.99 | 53.46 | 53.71 | +0.50 | +0.93% | 1 | 133 | 30.80% |
| QQQ240328C00344000 | 2023-12-04 2:58PM EST | 2024-03-28 | 50.13 | 54.16 | 54.43 | 0.00 | - | 1 | 8 | 30.16% |
| QQQ240621C00344000 | 2023-11-28 9:41AM EST | 2024-06-21 | 60.68 | 61.28 | 61.59 | 0.00 | - | 2 | 46 | 31.01% |
| QQQ240628C00344000 | 2023-11-30 1:28PM EST | 2024-06-28 | 58.60 | 61.47 | 61.80 | 0.00 | - | 1 | 2 | 30.70% |
Putsfor7 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231207P00344000 | 2023-12-05 12:30PM EST | 2023-12-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 80 | 78.13% |
| QQQ231208P00344000 | 2023-12-07 9:55AM EST | 2023-12-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 416 | 56.25% |
| QQQ231211P00344000 | 2023-12-07 11:15AM EST | 2023-12-11 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 118 | 5 | 40.63% |
| QQQ231213P00344000 | 2023-12-06 11:57AM EST | 2023-12-13 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 1 | 37.89% |
| QQQ231214P00344000 | 2023-12-06 11:59AM EST | 2023-12-14 | 0.07 | 0.05 | 0.06 | 0.00 | - | 1 | 1 | 36.23% |
| QQQ231215P00344000 | 2023-12-07 1:16PM EST | 2023-12-15 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 47 | 4,731 | 34.77% |
| QQQ231222P00344000 | 2023-12-07 11:33AM EST | 2023-12-22 | 0.12 | 0.12 | 0.14 | -0.04 | -25.00% | 1 | 65 | 28.71% |
| QQQ231229P00344000 | 2023-12-06 11:09AM EST | 2023-12-29 | 0.19 | 0.20 | 0.21 | -0.04 | -17.39% | 2 | 522 | 25.49% |
| QQQ240105P00344000 | 2023-12-05 9:57AM EST | 2024-01-05 | 0.47 | 0.31 | 0.32 | 0.00 | - | 4 | 133 | 23.93% |
| QQQ240119P00344000 | 2023-12-07 3:50PM EST | 2024-01-19 | 0.63 | 0.63 | 0.65 | -0.20 | -24.10% | 123 | 2,441 | 22.62% |
| QQQ240315P00344000 | 2023-12-06 2:08PM EST | 2024-03-15 | 2.64 | 2.64 | 2.66 | -0.37 | -12.29% | 4 | 1,628 | 21.43% |
| QQQ240328P00344000 | 2023-12-06 12:04PM EST | 2024-03-28 | 3.58 | 3.20 | 3.27 | 0.00 | - | 1 | 210 | 21.52% |
| QQQ240621P00344000 | 2023-12-07 10:13AM EST | 2024-06-21 | 6.79 | 6.44 | 6.50 | +0.39 | +6.09% | 20 | 741 | 20.90% |
| QQQ240628P00344000 | 2023-12-07 9:30AM EST | 2024-06-28 | 6.70 | 6.70 | 6.85 | -0.33 | -4.69% | 3 | 10 | 20.98% |
| QQQ240930P00344000 | 2023-11-29 2:30PM EST | 2024-09-30 | 9.98 | 9.82 | 10.05 | 0.00 | - | 3 | 239 | 20.57% |
© 2023 Yahoo. All rights reserved.