Singapore markets closed
Straits Times Index
3,084.08 -6.23 (-0.20%) S&P 500
4,594.63 +26.83 (+0.59%) Dow
36,245.50 +294.60 (+0.82%) Nasdaq
14,305.03 +78.83 (+0.55%) Bitcoin USD
41,635.61 +2,140.18 (+5.42%) CMC Crypto 200
857.31 +65.76 (+8.31%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:355.00
Callsfor4 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231204C00355000 | 2023-12-01 11:47AM EST | 2023-12-04 | 33.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ231205C00355000 | 2023-12-01 3:58PM EST | 2023-12-05 | 35.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231206C00355000 | 2023-12-01 3:32PM EST | 2023-12-06 | 35.28 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| QQQ231208C00355000 | 2023-12-01 3:31PM EST | 2023-12-08 | 35.41 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ231215C00355000 | 2023-12-01 3:55PM EST | 2023-12-15 | 35.84 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| QQQ231222C00355000 | 2023-12-01 11:41AM EST | 2023-12-22 | 34.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ231229C00355000 | 2023-12-01 11:44AM EST | 2023-12-29 | 35.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240105C00355000 | 2023-11-27 3:31PM EST | 2024-01-05 | 37.34 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ240119C00355000 | 2023-12-01 3:52PM EST | 2024-01-19 | 38.09 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| QQQ240216C00355000 | 2023-12-01 2:37PM EST | 2024-02-16 | 40.99 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ240315C00355000 | 2023-11-30 11:26AM EST | 2024-03-15 | 41.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240328C00355000 | 2023-12-01 12:18PM EST | 2024-03-28 | 43.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621C00355000 | 2023-12-01 3:58PM EST | 2024-06-21 | 52.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| QQQ240628C00355000 | 2023-11-29 12:16PM EST | 2024-06-28 | 53.73 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| QQQ240920C00355000 | 2023-11-30 3:49PM EST | 2024-09-20 | 57.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ240930C00355000 | 2023-11-30 10:36AM EST | 2024-09-30 | 58.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220C00355000 | 2023-11-30 11:52AM EST | 2024-12-20 | 63.58 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| QQQ250117C00355000 | 2023-11-30 2:51PM EST | 2025-01-17 | 65.52 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 0.00% |
| QQQ250620C00355000 | 2023-11-30 2:51PM EST | 2025-06-20 | 74.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ251219C00355000 | 2023-12-01 1:17PM EST | 2025-12-19 | 84.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ260116C00355000 | 2023-12-01 3:31PM EST | 2026-01-16 | 85.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ260618C00355000 | 2023-12-01 1:26PM EST | 2026-06-18 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor4 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231204P00355000 | 2023-12-01 3:14PM EST | 2023-12-04 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| QQQ231205P00355000 | 2023-12-01 12:48PM EST | 2023-12-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 25.00% |
| QQQ231206P00355000 | 2023-11-27 12:56PM EST | 2023-12-06 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| QQQ231207P00355000 | 2023-12-01 9:41AM EST | 2023-12-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| QQQ231208P00355000 | 2023-12-01 12:02PM EST | 2023-12-08 | 0.05 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 12.50% |
| QQQ231211P00355000 | 2023-12-01 9:36AM EST | 2023-12-11 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| QQQ231215P00355000 | 2023-12-01 4:00PM EST | 2023-12-15 | 0.16 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 12.50% |
| QQQ231222P00355000 | 2023-12-01 4:10PM EST | 2023-12-22 | 0.31 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| QQQ231229P00355000 | 2023-12-01 4:03PM EST | 2023-12-29 | 0.47 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 6.25% |
| QQQ240105P00355000 | 2023-12-01 4:12PM EST | 2024-01-05 | 0.66 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 6.25% |
| QQQ240112P00355000 | 2023-12-01 2:23PM EST | 2024-01-12 | 1.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| QQQ240119P00355000 | 2023-12-01 4:11PM EST | 2024-01-19 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2,355 | 0 | 6.25% |
| QQQ240216P00355000 | 2023-12-01 4:08PM EST | 2024-02-16 | 2.60 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 3.13% |
| QQQ240315P00355000 | 2023-12-01 3:31PM EST | 2024-03-15 | 3.88 | 0.00 | 0.00 | 0.00 | - | 4,387 | 0 | 3.13% |
| QQQ240328P00355000 | 2023-12-01 4:01PM EST | 2024-03-28 | 4.62 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| QQQ240621P00355000 | 2023-12-01 3:53PM EST | 2024-06-21 | 8.46 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 3.13% |
| QQQ240628P00355000 | 2023-12-01 4:08PM EST | 2024-06-28 | 8.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ240920P00355000 | 2023-11-24 9:44AM EST | 2024-09-20 | 12.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ240930P00355000 | 2023-12-01 4:08PM EST | 2024-09-30 | 12.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ241220P00355000 | 2023-12-01 12:28PM EST | 2024-12-20 | 15.40 | 0.00 | 0.00 | 0.00 | - | 5,001 | 0 | 1.56% |
| QQQ250117P00355000 | 2023-12-01 11:11AM EST | 2025-01-17 | 16.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ250620P00355000 | 2023-12-01 3:31PM EST | 2025-06-20 | 20.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ251219P00355000 | 2023-11-29 2:52PM EST | 2025-12-19 | 23.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ260116P00355000 | 2023-10-27 10:37AM EST | 2026-01-16 | 39.00 | 22.68 | 26.00 | 0.00 | - | 2 | 18 | 19.09% |
| QQQ260618P00355000 | 2023-11-22 10:03AM EST | 2026-06-18 | 27.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.