Singapore markets close in 6 hours 37 minutes
Straits Times Index
3,148.29 -44.06 (-1.38%) Nikkei
30,656.32 -581.62 (-1.86%) Hang Seng
17,204.96 -126.26 (-0.73%) FTSE 100
7,470.16 -40.56 (-0.54%) Bitcoin USD
27,432.08 -122.11 (-0.44%) CMC Crypto 200
584.91 -5.07 (-0.86%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:348.00
Callsfor4 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231004C00348000 | 2023-10-03 4:13PM EDT | 2023-10-04 | 7.29 | 7.05 | 7.46 | -5.05 | -40.92% | 751 | 312 | 36.77% |
| QQQ231005C00348000 | 2023-10-03 4:03PM EDT | 2023-10-05 | 7.93 | 7.75 | 7.98 | -4.71 | -37.26% | 126 | 90 | 33.52% |
| QQQ231006C00348000 | 2023-10-03 3:59PM EDT | 2023-10-06 | 8.26 | 8.30 | 8.45 | -4.02 | -32.74% | 158 | 456 | 32.20% |
| QQQ231009C00348000 | 2023-10-03 3:52PM EDT | 2023-10-09 | 8.58 | 8.76 | 8.92 | -4.50 | -34.40% | 189 | 19 | 25.95% |
| QQQ231010C00348000 | 2023-10-03 3:59PM EDT | 2023-10-10 | 8.95 | 9.14 | 9.27 | -4.07 | -31.26% | 126 | 25 | 26.15% |
| QQQ231011C00348000 | 2023-09-28 3:28PM EDT | 2023-10-11 | 13.70 | 9.58 | 9.66 | 0.00 | - | 15 | 54 | 26.61% |
| QQQ231012C00348000 | 2023-10-03 10:17AM EDT | 2023-10-12 | 10.43 | 10.05 | 10.19 | -4.04 | -27.92% | 16 | 26 | 27.78% |
| QQQ231013C00348000 | 2023-10-03 2:28PM EDT | 2023-10-13 | 10.31 | 10.41 | 10.62 | -2.89 | -21.89% | 366 | 687 | 28.39% |
| QQQ231020C00348000 | 2023-10-03 3:54PM EDT | 2023-10-20 | 11.85 | 12.04 | 12.24 | -3.82 | -24.38% | 37 | 926 | 27.52% |
| QQQ231027C00348000 | 2023-10-03 10:28AM EDT | 2023-10-27 | 14.21 | 13.49 | 13.58 | -3.49 | -19.72% | 14 | 362 | 27.07% |
| QQQ231103C00348000 | 2023-10-03 3:39PM EDT | 2023-11-03 | 14.04 | 14.71 | 14.96 | -4.71 | -25.12% | 2 | 104 | 27.31% |
| QQQ231117C00348000 | 2023-10-03 3:44PM EDT | 2023-11-17 | 16.68 | 16.96 | 17.10 | -3.01 | -15.29% | 140 | 1,040 | 27.13% |
| QQQ231215C00348000 | 2023-10-03 3:51PM EDT | 2023-12-15 | 20.50 | 20.68 | 20.81 | -2.72 | -11.71% | 63 | 444 | 27.33% |
| QQQ231229C00348000 | 2023-09-27 1:41PM EDT | 2023-12-29 | 20.23 | 21.89 | 22.10 | 0.00 | - | 97 | 149 | 26.94% |
| QQQ240315C00348000 | 2023-09-14 10:45AM EDT | 2024-03-15 | 46.07 | 30.21 | 30.55 | 0.00 | - | 4 | 47 | 28.71% |
| QQQ240328C00348000 | 2023-09-12 1:18PM EDT | 2024-03-28 | 45.53 | 31.11 | 31.43 | 0.00 | - | 6 | 54 | 28.55% |
| QQQ240628C00348000 | 2023-09-21 11:21AM EDT | 2024-06-28 | 42.22 | 38.81 | 39.35 | 0.00 | - | 10 | 7 | 29.80% |
Putsfor4 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231004P00348000 | 2023-10-03 4:14PM EDT | 2023-10-04 | 0.18 | 0.18 | 0.19 | +0.12 | +200.00% | 9,433 | 2,079 | 27.15% |
| QQQ231005P00348000 | 2023-10-03 4:13PM EDT | 2023-10-05 | 0.55 | 0.53 | 0.55 | +0.40 | +266.67% | 831 | 1,347 | 26.17% |
| QQQ231006P00348000 | 2023-10-03 4:14PM EDT | 2023-10-06 | 1.03 | 1.01 | 1.03 | +0.73 | +243.33% | 8,548 | 4,649 | 27.05% |
| QQQ231009P00348000 | 2023-10-03 4:14PM EDT | 2023-10-09 | 1.49 | 1.46 | 1.48 | +0.94 | +170.91% | 1,612 | 1,008 | 22.41% |
| QQQ231010P00348000 | 2023-10-03 3:56PM EDT | 2023-10-10 | 2.01 | 1.82 | 1.84 | +1.31 | +187.14% | 530 | 119 | 23.05% |
| QQQ231011P00348000 | 2023-10-03 3:59PM EDT | 2023-10-11 | 2.28 | 2.15 | 2.18 | +1.13 | +98.26% | 572 | 41 | 23.51% |
| QQQ231012P00348000 | 2023-10-03 3:09PM EDT | 2023-10-12 | 2.87 | 2.52 | 2.55 | +1.47 | +105.00% | 314 | 609 | 24.11% |
| QQQ231013P00348000 | 2023-10-03 4:08PM EDT | 2023-10-13 | 2.83 | 2.82 | 2.84 | +1.51 | +114.39% | 794 | 2,705 | 24.29% |
| QQQ231020P00348000 | 2023-10-03 4:12PM EDT | 2023-10-20 | 4.13 | 4.11 | 4.15 | +1.88 | +83.56% | 1,843 | 6,902 | 23.40% |
| QQQ231027P00348000 | 2023-10-03 4:14PM EDT | 2023-10-27 | 5.21 | 5.18 | 5.21 | +1.81 | +53.24% | 500 | 1,216 | 22.84% |
| QQQ231103P00348000 | 2023-10-03 3:44PM EDT | 2023-11-03 | 6.60 | 6.13 | 6.18 | +2.08 | +46.02% | 79 | 2,097 | 22.60% |
| QQQ231110P00348000 | 2023-10-03 3:10PM EDT | 2023-11-10 | 7.34 | 6.83 | 6.93 | +1.98 | +36.94% | 8 | 70 | 22.14% |
| QQQ231117P00348000 | 2023-10-03 4:03PM EDT | 2023-11-17 | 7.57 | 7.59 | 7.62 | +2.26 | +42.56% | 501 | 1,975 | 21.80% |
| QQQ231215P00348000 | 2023-10-03 3:56PM EDT | 2023-12-15 | 10.21 | 9.96 | 10.03 | +1.96 | +23.76% | 192 | 1,545 | 21.07% |
| QQQ231229P00348000 | 2023-10-03 2:33PM EDT | 2023-12-29 | 11.48 | 11.04 | 11.10 | +2.17 | +23.31% | 1,201 | 88 | 20.90% |
| QQQ240315P00348000 | 2023-10-03 4:06PM EDT | 2024-03-15 | 15.72 | 15.68 | 15.83 | +2.69 | +20.64% | 63 | 917 | 20.34% |
| QQQ240328P00348000 | 2023-09-27 12:45PM EDT | 2024-03-28 | 16.75 | 16.36 | 16.52 | 0.00 | - | 8 | 46 | 20.29% |
| QQQ240628P00348000 | 2023-09-21 1:18PM EDT | 2024-06-28 | 17.33 | 20.19 | 20.61 | 0.00 | - | 1 | 2 | 19.90% |
© 2023 Yahoo. All rights reserved.
