Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,410.52 -652.19 (-2.32%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor27 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230331C00360000 | 2023-03-22 1:03PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 285 | 36.72% |
| QQQ230406C00360000 | 2023-03-22 10:14AM EDT | 2023-04-06 | 0.03 | 0.00 | 0.02 | 0.00 | - | 236 | 272 | 28.91% |
| QQQ230414C00360000 | 2023-03-14 9:35AM EDT | 2023-04-14 | 0.02 | 0.01 | 0.03 | 0.00 | - | 9 | 199 | 23.73% |
| QQQ230421C00360000 | 2023-03-24 2:18PM EDT | 2023-04-21 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 27 | 25,249 | 21.19% |
| QQQ230428C00360000 | 2023-03-24 11:35AM EDT | 2023-04-28 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 2 | 28 | 20.31% |
| QQQ230519C00360000 | 2023-03-24 3:21PM EDT | 2023-05-19 | 0.31 | 0.30 | 0.33 | -0.04 | -11.43% | 254 | 31,364 | 20.20% |
| QQQ230616C00360000 | 2023-03-24 3:55PM EDT | 2023-06-16 | 0.92 | 0.96 | 0.99 | -0.07 | -7.07% | 36 | 37,788 | 20.53% |
| QQQ230630C00360000 | 2023-03-24 4:07PM EDT | 2023-06-30 | 1.31 | 1.31 | 1.36 | -0.04 | -2.96% | 19 | 415 | 20.50% |
| QQQ230721C00360000 | 2023-03-24 3:16PM EDT | 2023-07-21 | 1.94 | 2.04 | 2.10 | -0.06 | -3.00% | 43 | 206 | 20.87% |
| QQQ230818C00360000 | 2023-03-23 11:33AM EDT | 2023-08-18 | 3.66 | 3.27 | 3.37 | 0.00 | - | 2 | 161 | 21.67% |
| QQQ230915C00360000 | 2023-03-24 3:19PM EDT | 2023-09-15 | 4.47 | 4.56 | 4.66 | -0.13 | -2.83% | 5 | 68,193 | 22.19% |
| QQQ230929C00360000 | 2023-03-24 3:56PM EDT | 2023-09-29 | 5.00 | 5.09 | 5.36 | -0.42 | -7.75% | 2 | 517 | 22.48% |
| QQQ231215C00360000 | 2023-03-24 3:58PM EDT | 2023-12-15 | 9.12 | 9.17 | 9.41 | +0.39 | +4.47% | 12 | 23,465 | 23.89% |
| QQQ231229C00360000 | 2023-03-23 12:07PM EDT | 2023-12-29 | 10.15 | 9.53 | 9.95 | 0.00 | - | 3 | 142 | 23.88% |
| QQQ240119C00360000 | 2023-03-24 4:06PM EDT | 2024-01-19 | 10.63 | 10.58 | 10.79 | +0.53 | +5.25% | 16 | 18,695 | 23.91% |
| QQQ240315C00360000 | 2023-03-16 12:18PM EDT | 2024-03-15 | 10.74 | 13.31 | 13.69 | 0.00 | - | 2 | 67 | 24.67% |
| QQQ240621C00360000 | 2023-03-23 1:14PM EDT | 2024-06-21 | 18.09 | 17.83 | 18.32 | 0.00 | - | 11 | 974 | 25.50% |
| QQQ241220C00360000 | 2023-03-23 12:17PM EDT | 2024-12-20 | 25.96 | 25.15 | 26.10 | 0.00 | - | 2 | 199 | 26.53% |
| QQQ250117C00360000 | 2023-03-22 3:53PM EDT | 2025-01-17 | 25.05 | 25.58 | 27.46 | 0.00 | - | 17 | 296 | 26.80% |
Putsfor27 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230331P00360000 | 2023-02-02 3:04PM EDT | 2023-03-31 | 47.00 | 60.06 | 60.24 | 0.00 | - | 12 | 0 | 158.56% |
| QQQ230406P00360000 | 2023-03-20 3:16PM EDT | 2023-04-06 | 54.83 | 48.78 | 49.02 | 0.00 | - | 84 | 0 | 0.00% |
| QQQ230414P00360000 | 2023-03-16 3:11PM EDT | 2023-04-14 | 54.00 | 48.79 | 49.03 | 0.00 | - | - | 1 | 0.00% |
| QQQ230421P00360000 | 2023-03-22 3:18PM EDT | 2023-04-21 | 48.50 | 48.78 | 49.03 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ230519P00360000 | 2023-03-20 3:15PM EDT | 2023-05-19 | 55.14 | 48.54 | 49.21 | 0.00 | - | 380 | 0 | 16.94% |
| QQQ230616P00360000 | 2023-03-23 2:38PM EDT | 2023-06-16 | 50.77 | 48.73 | 49.12 | 0.00 | - | 40 | 15 | 11.23% |
| QQQ230630P00360000 | 2023-03-24 3:22PM EDT | 2023-06-30 | 49.20 | 48.73 | 49.08 | +1.76 | +3.71% | 1 | 3 | 0.00% |
| QQQ230721P00360000 | 2023-03-23 12:47PM EDT | 2023-07-21 | 47.89 | 48.62 | 49.25 | 0.00 | - | 6 | 2 | 12.23% |
| QQQ230818P00360000 | 2023-03-24 2:46PM EDT | 2023-08-18 | 49.99 | 48.74 | 49.47 | -1.79 | -3.46% | 5 | 1 | 12.75% |
| QQQ230915P00360000 | 2023-03-17 1:47PM EDT | 2023-09-15 | 54.94 | 49.09 | 49.78 | 0.00 | - | 2 | 0 | 13.14% |
| QQQ230929P00360000 | 2023-03-06 11:16AM EDT | 2023-09-29 | 58.10 | 49.30 | 50.06 | 0.00 | - | 2 | 1 | 13.62% |
| QQQ231215P00360000 | 2023-03-22 2:10PM EDT | 2023-12-15 | 48.99 | 50.61 | 51.63 | 0.00 | - | 5 | 84 | 14.76% |
| QQQ231229P00360000 | 2023-03-23 10:58AM EDT | 2023-12-29 | 49.60 | 50.79 | 51.88 | 0.00 | - | 2 | 25 | 14.80% |
| QQQ240119P00360000 | 2023-03-23 3:51PM EDT | 2024-01-19 | 51.80 | 51.13 | 52.32 | 0.00 | - | 3 | 344 | 14.95% |
| QQQ240315P00360000 | 2023-03-10 10:51AM EDT | 2024-03-15 | 70.96 | 52.11 | 53.49 | 0.00 | - | 2 | 247 | 15.24% |
| QQQ240621P00360000 | 2023-03-20 1:01PM EDT | 2024-06-21 | 57.79 | 53.95 | 55.55 | 0.00 | - | 3 | 4 | 15.59% |
| QQQ241220P00360000 | 2023-03-23 11:04AM EDT | 2024-12-20 | 55.82 | 56.73 | 59.48 | 0.00 | - | 1 | 12 | 16.18% |
| QQQ250117P00360000 | 2023-03-17 12:57PM EDT | 2025-01-17 | 62.95 | 56.67 | 60.42 | 0.00 | - | 1 | 87 | 16.49% |
© 2023 Yahoo. All rights reserved.
