Singapore markets close in 4 hours 50 minutes
Straits Times Index
3,188.37 -26.70 (-0.83%) Nikkei
32,159.52 -155.53 (-0.48%) Hang Seng
17,589.97 +123.07 (+0.70%) FTSE 100
7,625.72 +1.73 (+0.02%) Bitcoin USD
26,266.45 -93.62 (-0.36%) CMC Crypto 200
562.71 -1.11 (-0.20%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:358.00
Callsfor27 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230927C00358000 | 2023-09-26 4:14PM EDT | 2023-09-27 | 0.48 | 0.48 | 0.50 | -3.11 | -86.63% | 32,695 | 2,968 | 24.12% |
| QQQ230928C00358000 | 2023-09-26 4:14PM EDT | 2023-09-28 | 1.15 | 1.14 | 1.16 | -3.03 | -72.49% | 24,918 | 1,120 | 25.03% |
| QQQ230929C00358000 | 2023-09-26 4:14PM EDT | 2023-09-29 | 1.78 | 1.75 | 1.78 | -2.97 | -62.53% | 10,251 | 5,660 | 25.92% |
| QQQ231002C00358000 | 2023-09-26 4:12PM EDT | 2023-10-02 | 2.35 | 2.30 | 2.32 | -2.87 | -54.98% | 3,085 | 377 | 21.56% |
| QQQ231003C00358000 | 2023-09-26 4:14PM EDT | 2023-10-03 | 2.73 | 2.70 | 2.74 | -2.73 | -50.00% | 1,528 | 0 | 22.24% |
| QQQ231004C00358000 | 2023-09-26 2:52PM EDT | 2023-10-04 | 2.93 | 3.09 | 3.12 | -2.29 | -43.87% | 340 | 299 | 22.72% |
| QQQ231005C00358000 | 2023-09-26 3:50PM EDT | 2023-10-05 | 3.18 | 3.50 | 3.54 | -3.02 | -48.71% | 441 | 608 | 23.39% |
| QQQ231006C00358000 | 2023-09-26 4:12PM EDT | 2023-10-06 | 3.94 | 3.86 | 3.88 | -2.59 | -39.66% | 1,012 | 1,172 | 23.69% |
| QQQ231009C00358000 | 2023-09-26 3:16PM EDT | 2023-10-09 | 4.02 | 4.18 | 4.23 | -3.00 | -42.74% | 57 | 36 | 22.13% |
| QQQ231013C00358000 | 2023-09-26 4:08PM EDT | 2023-10-13 | 5.42 | 5.46 | 5.50 | -2.72 | -33.42% | 1,000 | 450 | 23.61% |
| QQQ231020C00358000 | 2023-09-26 4:12PM EDT | 2023-10-20 | 6.88 | 6.78 | 6.81 | -2.50 | -26.65% | 1,739 | 0 | 23.53% |
| QQQ231027C00358000 | 2023-09-26 3:53PM EDT | 2023-10-27 | 8.00 | 8.02 | 8.07 | -2.63 | -24.74% | 621 | 250 | 23.79% |
| QQQ231103C00358000 | 2023-09-26 3:58PM EDT | 2023-11-03 | 9.07 | 9.20 | 9.25 | -2.35 | -20.58% | 46 | 54 | 24.09% |
| QQQ231117C00358000 | 2023-09-26 4:07PM EDT | 2023-11-17 | 11.09 | 11.17 | 11.20 | -2.75 | -19.87% | 950 | 1,052 | 24.26% |
| QQQ231215C00358000 | 2023-09-26 3:18PM EDT | 2023-12-15 | 14.25 | 14.76 | 14.80 | -2.75 | -16.18% | 88 | 3,170 | 25.01% |
| QQQ231229C00358000 | 2023-09-26 1:00PM EDT | 2023-12-29 | 16.31 | 15.92 | 16.01 | -1.46 | -8.22% | 22 | 0 | 24.76% |
| QQQ240315C00358000 | 2023-09-25 3:20PM EDT | 2024-03-15 | 25.94 | 23.96 | 24.09 | 0.00 | - | 3 | 73 | 26.71% |
| QQQ240628C00358000 | 2023-09-25 10:49AM EDT | 2024-06-28 | 34.25 | 32.38 | 32.90 | 0.00 | - | 2 | 4 | 28.20% |
Putsfor27 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230927P00358000 | 2023-09-26 4:12PM EDT | 2023-09-27 | 3.64 | 3.72 | 3.79 | +2.04 | +127.50% | 5,462 | 5,138 | 6.25% |
| QQQ230928P00358000 | 2023-09-26 4:12PM EDT | 2023-09-28 | 4.17 | 4.25 | 4.37 | +2.16 | +107.46% | 1,733 | 1,838 | 18.12% |
| QQQ230929P00358000 | 2023-09-26 4:12PM EDT | 2023-09-29 | 4.73 | 4.81 | 4.86 | +2.21 | +87.70% | 11,353 | 19,112 | 19.61% |
| QQQ231002P00358000 | 2023-09-26 3:58PM EDT | 2023-10-02 | 5.63 | 5.24 | 5.36 | +2.60 | +85.81% | 1,051 | 1,249 | 17.04% |
| QQQ231003P00358000 | 2023-09-26 4:11PM EDT | 2023-10-03 | 5.59 | 5.62 | 5.73 | +1.88 | +50.67% | 763 | 473 | 17.87% |
| QQQ231004P00358000 | 2023-09-26 3:55PM EDT | 2023-10-04 | 6.46 | 6.00 | 6.07 | +2.62 | +68.23% | 606 | 294 | 18.47% |
| QQQ231005P00358000 | 2023-09-26 4:08PM EDT | 2023-10-05 | 6.36 | 6.26 | 6.32 | +1.80 | +39.47% | 141 | 149 | 18.62% |
| QQQ231006P00358000 | 2023-09-26 4:04PM EDT | 2023-10-06 | 6.86 | 6.56 | 6.61 | +2.69 | +64.51% | 1,377 | 3,172 | 18.98% |
| QQQ231009P00358000 | 2023-09-26 3:59PM EDT | 2023-10-09 | 7.19 | 6.79 | 6.93 | +2.74 | +61.57% | 18 | 60 | 17.90% |
| QQQ231013P00358000 | 2023-09-26 4:06PM EDT | 2023-10-13 | 8.15 | 7.86 | 7.92 | +2.82 | +52.91% | 749 | 1,404 | 19.02% |
| QQQ231020P00358000 | 2023-09-26 4:12PM EDT | 2023-10-20 | 8.80 | 8.85 | 8.88 | +2.57 | +41.25% | 2,201 | 6,552 | 18.72% |
| QQQ231027P00358000 | 2023-09-26 3:58PM EDT | 2023-10-27 | 10.05 | 9.73 | 9.79 | +2.80 | +38.62% | 416 | 2,921 | 18.72% |
| QQQ231103P00358000 | 2023-09-26 4:05PM EDT | 2023-11-03 | 10.83 | 10.51 | 10.63 | +2.31 | +27.11% | 61 | 178 | 18.78% |
| QQQ231117P00358000 | 2023-09-26 3:58PM EDT | 2023-11-17 | 12.10 | 11.84 | 11.89 | +2.77 | +29.69% | 899 | 3,114 | 18.43% |
| QQQ231215P00358000 | 2023-09-26 3:53PM EDT | 2023-12-15 | 14.47 | 14.03 | 14.11 | +2.97 | +25.83% | 245 | 6,581 | 18.24% |
| QQQ231229P00358000 | 2023-09-26 11:58AM EDT | 2023-12-29 | 14.96 | 15.00 | 15.09 | +2.60 | +21.04% | 23 | 604 | 18.20% |
| QQQ240315P00358000 | 2023-09-26 11:46AM EDT | 2024-03-15 | 19.03 | 19.28 | 19.46 | +2.28 | +13.61% | 3 | 1,596 | 18.02% |
| QQQ240628P00358000 | 2023-09-26 3:03PM EDT | 2024-06-28 | 23.98 | 23.51 | 23.96 | +1.67 | +7.49% | 30 | 36 | 17.85% |
© 2023 Yahoo. All rights reserved.
