Singapore markets closed
Straits Times Index
3,074.26 -12.98 (-0.42%) S&P 500
4,568.19 +18.85 (+0.41%) Dow
36,055.15 +0.72 (+0.00%) Nasdaq
14,236.72 +90.00 (+0.64%) Bitcoin USD
43,641.95 -363.03 (-0.82%) CMC Crypto 200
892.28 -0.44 (-0.05%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EST. Market open.
Strike:365.00
Callsfor7 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231207C00365000 | 2023-12-06 4:05PM EST | 2023-12-07 | 20.29 | 22.66 | 22.76 | 0.00 | - | 21 | 20 | 56.45% |
| QQQ231208C00365000 | 2023-12-06 3:56PM EST | 2023-12-08 | 20.10 | 22.71 | 22.82 | 0.00 | - | 166 | 1,250 | 45.80% |
| QQQ231213C00365000 | 2023-12-05 2:27PM EST | 2023-12-13 | 22.51 | 23.20 | 23.34 | 0.00 | - | - | 1 | 32.52% |
| QQQ231214C00365000 | 2023-12-05 2:38PM EST | 2023-12-14 | 22.22 | 22.98 | 23.12 | 0.00 | - | - | 1 | 27.78% |
| QQQ231215C00365000 | 2023-12-07 9:45AM EST | 2023-12-15 | 24.13 | 23.36 | 23.50 | +3.39 | +16.35% | 7 | 50,915 | 30.25% |
| QQQ231222C00365000 | 2023-12-05 10:12AM EST | 2023-12-22 | 23.29 | 23.59 | 23.78 | 0.00 | - | 1 | 83 | 24.56% |
| QQQ231229C00365000 | 2023-12-06 3:24PM EST | 2023-12-29 | 22.02 | 23.97 | 24.14 | 0.00 | - | 18 | 1,901 | 22.27% |
| QQQ240105C00365000 | 2023-12-04 11:29AM EST | 2024-01-05 | 21.92 | 25.00 | 25.15 | 0.00 | - | 5 | 30 | 23.30% |
| QQQ240112C00365000 | 2023-12-01 12:17PM EST | 2024-01-12 | 27.78 | 25.96 | 26.18 | 0.00 | - | 6 | 5 | 24.05% |
| QQQ240119C00365000 | 2023-12-06 1:13PM EST | 2024-01-19 | 25.76 | 26.57 | 26.76 | 0.00 | - | 1 | 22,525 | 23.54% |
| QQQ240216C00365000 | 2023-12-06 9:55AM EST | 2024-02-16 | 30.88 | 30.01 | 30.21 | 0.00 | - | 6 | 265 | 24.74% |
| QQQ240315C00365000 | 2023-12-06 11:15AM EST | 2024-03-15 | 33.43 | 33.06 | 33.23 | 0.00 | - | 3 | 17,276 | 25.35% |
| QQQ240328C00365000 | 2023-12-06 10:02AM EST | 2024-03-28 | 34.43 | 34.16 | 34.39 | 0.00 | - | 6 | 455 | 25.38% |
| QQQ240621C00365000 | 2023-12-05 10:27AM EST | 2024-06-21 | 42.11 | 42.63 | 42.89 | 0.00 | - | 5 | 6,557 | 27.39% |
| QQQ240628C00365000 | 2023-12-05 10:27AM EST | 2024-06-28 | 42.42 | 42.81 | 43.09 | 0.00 | - | 5 | 52 | 27.11% |
| QQQ240920C00365000 | 2023-12-06 9:36AM EST | 2024-09-20 | 51.22 | 50.00 | 50.40 | 0.00 | - | 1 | 683 | 28.53% |
| QQQ240930C00365000 | 2023-11-30 10:56AM EST | 2024-09-30 | 50.10 | 50.22 | 50.66 | 0.00 | - | 2 | 71 | 28.25% |
| QQQ241220C00365000 | 2023-12-07 9:48AM EST | 2024-12-20 | 56.76 | 56.26 | 57.06 | -0.84 | -1.46% | 624 | 4,368 | 29.38% |
| QQQ250117C00365000 | 2023-12-05 9:38AM EST | 2025-01-17 | 56.47 | 57.66 | 59.36 | 0.00 | - | 5 | 584 | 29.85% |
| QQQ250620C00365000 | 2023-11-22 12:43PM EST | 2025-06-20 | 70.44 | 65.99 | 69.39 | 0.00 | - | 4 | 411 | 30.98% |
| QQQ251219C00365000 | 2023-11-21 11:04AM EST | 2025-12-19 | 77.45 | 74.63 | 78.38 | 0.00 | - | 1 | 73 | 31.26% |
| QQQ260116C00365000 | 2023-11-27 10:15AM EST | 2026-01-16 | 80.24 | 75.00 | 79.93 | 0.00 | - | 11 | 45 | 31.42% |
| QQQ260618C00365000 | 2023-11-17 2:20PM EST | 2026-06-18 | 85.05 | 82.01 | 86.50 | 0.00 | - | 1 | 9 | 31.55% |
Putsfor7 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231207P00365000 | 2023-12-06 3:14PM EST | 2023-12-07 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,149 | 1,222 | 42.97% |
| QQQ231208P00365000 | 2023-12-07 9:39AM EST | 2023-12-08 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 15 | 4,120 | 34.38% |
| QQQ231211P00365000 | 2023-12-07 9:30AM EST | 2023-12-11 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 5 | 408 | 23.34% |
| QQQ231212P00365000 | 2023-12-07 9:38AM EST | 2023-12-12 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 57 | 343 | 23.24% |
| QQQ231213P00365000 | 2023-12-06 4:03PM EST | 2023-12-13 | 0.18 | 0.13 | 0.14 | 0.00 | - | 76 | 243 | 23.10% |
| QQQ231214P00365000 | 2023-12-07 9:45AM EST | 2023-12-14 | 0.18 | 0.17 | 0.18 | -0.06 | -25.00% | 132 | 21 | 22.58% |
| QQQ231215P00365000 | 2023-12-07 9:39AM EST | 2023-12-15 | 0.23 | 0.24 | 0.25 | -0.07 | -23.33% | 79 | 95,255 | 22.66% |
| QQQ231222P00365000 | 2023-12-06 4:01PM EST | 2023-12-22 | 0.72 | 0.58 | 0.59 | 0.00 | - | 705 | 4,834 | 20.50% |
| QQQ231229P00365000 | 2023-12-07 9:38AM EST | 2023-12-29 | 0.84 | 0.90 | 0.91 | -0.22 | -20.75% | 75 | 9,159 | 19.14% |
| QQQ240105P00365000 | 2023-12-06 3:33PM EST | 2024-01-05 | 1.41 | 1.26 | 1.30 | 0.00 | - | 26 | 404 | 18.59% |
| QQQ240112P00365000 | 2023-12-06 3:37PM EST | 2024-01-12 | 2.01 | 1.76 | 1.79 | 0.00 | - | 164 | 428 | 18.56% |
| QQQ240119P00365000 | 2023-12-07 9:38AM EST | 2024-01-19 | 2.01 | 2.19 | 2.20 | -0.47 | -18.95% | 54 | 38,356 | 18.30% |
| QQQ240216P00365000 | 2023-12-07 9:45AM EST | 2024-02-16 | 4.10 | 4.20 | 4.23 | -0.52 | -11.26% | 398 | 12,322 | 18.60% |
| QQQ240315P00365000 | 2023-12-07 9:43AM EST | 2024-03-15 | 5.74 | 5.84 | 5.87 | -0.50 | -8.01% | 16 | 30,720 | 18.41% |
| QQQ240328P00365000 | 2023-12-06 3:12PM EST | 2024-03-28 | 6.97 | 6.68 | 6.77 | 0.00 | - | 1 | 1,295 | 18.61% |
| QQQ240621P00365000 | 2023-12-06 3:09PM EST | 2024-06-21 | 11.30 | 11.02 | 11.07 | 0.00 | - | 107 | 15,682 | 18.49% |
| QQQ240628P00365000 | 2023-12-06 3:04PM EST | 2024-06-28 | 11.60 | 11.31 | 11.46 | 0.00 | - | 26 | 781 | 18.56% |
| QQQ240920P00365000 | 2023-12-06 3:32PM EST | 2024-09-20 | 15.56 | 14.92 | 15.13 | 0.00 | - | 1,500 | 6,607 | 18.62% |
| QQQ240930P00365000 | 2023-11-30 9:35AM EST | 2024-09-30 | 14.58 | 15.14 | 15.41 | 0.00 | - | 2 | 29 | 18.52% |
| QQQ241220P00365000 | 2023-12-06 3:58PM EST | 2024-12-20 | 19.27 | 18.30 | 18.64 | 0.00 | - | 100 | 5,265 | 18.67% |
| QQQ250117P00365000 | 2023-12-04 11:06AM EST | 2025-01-17 | 20.51 | 19.03 | 19.37 | 0.00 | - | 3 | 1,827 | 18.51% |
| QQQ250620P00365000 | 2023-11-29 11:03AM EST | 2025-06-20 | 22.08 | 22.72 | 24.39 | 0.00 | - | 11 | 1,355 | 18.60% |
| QQQ251219P00365000 | 2023-12-06 3:34PM EST | 2025-12-19 | 28.23 | 26.69 | 28.21 | 0.00 | - | 30 | 158 | 18.02% |
| QQQ260116P00365000 | 2023-11-14 11:34AM EST | 2026-01-16 | 28.41 | 26.02 | 30.49 | 0.00 | - | 1 | 105 | 18.77% |
| QQQ260618P00365000 | 2023-11-15 3:52PM EST | 2026-06-18 | 30.32 | 29.02 | 33.26 | 0.00 | - | 1 | 2 | 18.35% |
© 2023 Yahoo. All rights reserved.