Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
44,115.90 +939.54 (+2.18%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:372.00
Callsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231211C00372000 | 2023-12-08 3:01PM EST | 2023-12-11 | 20.43 | 20.01 | 20.17 | +1.09 | +5.64% | 6 | 83 | 12.50% |
| QQQ231212C00372000 | 2023-12-08 3:16PM EST | 2023-12-12 | 20.51 | 20.09 | 20.26 | +4.91 | +31.47% | 2 | 5 | 25.39% |
| QQQ231213C00372000 | 2023-12-07 10:13AM EST | 2023-12-13 | 17.09 | 20.18 | 20.35 | 0.00 | - | - | 0 | 25.59% |
| QQQ231215C00372000 | 2023-12-08 3:42PM EST | 2023-12-15 | 20.95 | 20.47 | 20.61 | +1.72 | +8.94% | 24 | 8,491 | 26.07% |
| QQQ231222C00372000 | 2023-12-08 9:31AM EST | 2023-12-22 | 19.81 | 20.67 | 20.86 | +0.06 | +0.30% | 9 | 418 | 20.61% |
| QQQ231229C00372000 | 2023-12-08 10:55AM EST | 2023-12-29 | 21.93 | 21.35 | 21.52 | +1.41 | +6.87% | 150 | 3,906 | 20.46% |
| QQQ240105C00372000 | 2023-12-08 3:18PM EST | 2024-01-05 | 22.55 | 22.14 | 22.32 | +2.20 | +10.81% | 17 | 23 | 20.81% |
| QQQ240112C00372000 | 2023-12-04 10:44AM EST | 2024-01-12 | 16.91 | 23.11 | 23.32 | 0.00 | - | 3 | 4 | 21.66% |
| QQQ240119C00372000 | 2023-12-08 10:19AM EST | 2024-01-19 | 24.19 | 23.85 | 24.05 | +0.94 | +4.04% | 2 | 5,024 | 21.64% |
| QQQ240216C00372000 | 2023-12-07 12:51PM EST | 2024-02-16 | 26.59 | 27.52 | 27.74 | 0.00 | - | 6 | 247 | 23.42% |
| QQQ240315C00372000 | 2023-12-07 12:59PM EST | 2024-03-15 | 30.00 | 30.68 | 30.89 | 0.00 | - | 12 | 5,711 | 24.24% |
| QQQ240621C00372000 | 2023-12-07 12:39PM EST | 2024-06-21 | 39.60 | 40.27 | 40.54 | 0.00 | - | 1 | 1,397 | 26.32% |
| QQQ240628C00372000 | 2023-12-05 11:37AM EST | 2024-06-28 | 37.29 | 40.56 | 40.84 | 0.00 | - | 1 | 8 | 26.14% |
| QQQ240930C00372000 | 2023-11-07 2:59PM EST | 2024-09-30 | 37.82 | 47.11 | 47.64 | 0.00 | - | - | 2 | 26.73% |
Putsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231211P00372000 | 2023-12-08 1:20PM EST | 2023-12-11 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 40 | 698 | 23.83% |
| QQQ231212P00372000 | 2023-12-08 2:17PM EST | 2023-12-12 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 219 | 391 | 22.56% |
| QQQ231213P00372000 | 2023-12-08 4:14PM EST | 2023-12-13 | 0.06 | 0.06 | 0.07 | -0.14 | -70.00% | 49 | 500 | 21.88% |
| QQQ231214P00372000 | 2023-12-08 4:07PM EST | 2023-12-14 | 0.11 | 0.10 | 0.12 | -0.19 | -63.33% | 4 | 256 | 21.78% |
| QQQ231215P00372000 | 2023-12-08 4:04PM EST | 2023-12-15 | 0.15 | 0.14 | 0.15 | -0.19 | -55.88% | 1,076 | 19,864 | 20.95% |
| QQQ231222P00372000 | 2023-12-08 4:14PM EST | 2023-12-22 | 0.49 | 0.47 | 0.49 | -0.34 | -40.96% | 371 | 989 | 18.91% |
| QQQ231229P00372000 | 2023-12-08 3:29PM EST | 2023-12-29 | 0.77 | 0.79 | 0.82 | -0.48 | -38.40% | 213 | 2,711 | 17.64% |
| QQQ240105P00372000 | 2023-12-08 2:56PM EST | 2024-01-05 | 1.20 | 1.19 | 1.22 | -0.56 | -31.82% | 127 | 139 | 17.16% |
| QQQ240112P00372000 | 2023-12-08 3:58PM EST | 2024-01-12 | 1.70 | 1.69 | 1.73 | -0.75 | -30.61% | 8 | 1,080 | 17.22% |
| QQQ240119P00372000 | 2023-12-08 4:01PM EST | 2024-01-19 | 2.10 | 2.10 | 2.12 | -0.62 | -22.79% | 646 | 16,605 | 16.92% |
| QQQ240216P00372000 | 2023-12-08 2:42PM EST | 2024-02-16 | 4.21 | 4.18 | 4.22 | -0.77 | -15.46% | 12 | 1,301 | 17.43% |
| QQQ240315P00372000 | 2023-12-07 3:32PM EST | 2024-03-15 | 6.65 | 5.88 | 5.92 | 0.00 | - | 105 | 10,396 | 17.37% |
| QQQ240621P00372000 | 2023-12-08 10:26AM EST | 2024-06-21 | 11.32 | 11.09 | 11.21 | -0.56 | -4.71% | 99 | 1,883 | 17.63% |
| QQQ240628P00372000 | 2023-11-10 12:07PM EST | 2024-06-28 | 18.20 | 11.40 | 11.57 | 0.00 | - | 4 | 13 | 17.67% |
| QQQ240930P00372000 | 2023-10-13 10:58AM EST | 2024-09-30 | 28.89 | 20.40 | 20.77 | 0.00 | - | - | 2 | 21.70% |
© 2023 Yahoo. All rights reserved.