Singapore markets open in 5 hours 47 minutes
Straits Times Index
3,208.86 -8.55 (-0.27%) S&P 500
4,268.72 -19.33 (-0.45%) Dow
33,332.34 -175.16 (-0.52%) Nasdaq
13,234.52 +15.19 (+0.11%) Bitcoin USD
27,776.27 +681.01 (+2.51%) CMC Crypto 200
591.93 -11.61 (-1.92%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Strike:373.00
Callsfor2 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231002C00373000 | 2023-10-02 1:15PM EDT | 2023-10-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 126 | 0 | 28.91% |
| QQQ231003C00373000 | 2023-10-02 1:18PM EDT | 2023-10-03 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 444 | 0 | 22.07% |
| QQQ231004C00373000 | 2023-10-02 2:44PM EDT | 2023-10-04 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 340 | 0 | 18.95% |
| QQQ231005C00373000 | 2023-10-02 2:11PM EDT | 2023-10-05 | 0.09 | 0.06 | 0.07 | -0.03 | -25.00% | 82 | 482 | 18.65% |
| QQQ231006C00373000 | 2023-10-02 2:52PM EDT | 2023-10-06 | 0.15 | 0.14 | 0.15 | -0.06 | -28.57% | 598 | 0 | 19.09% |
| QQQ231009C00373000 | 2023-10-02 2:40PM EDT | 2023-10-09 | 0.24 | 0.24 | 0.25 | -0.06 | -20.00% | 64 | 345 | 16.80% |
| QQQ231010C00373000 | 2023-10-02 12:51PM EDT | 2023-10-10 | 0.45 | 0.37 | 0.38 | +0.05 | +12.50% | 446 | 166 | 17.46% |
| QQQ231011C00373000 | 2023-10-02 2:08PM EDT | 2023-10-11 | 0.54 | 0.49 | 0.50 | -0.02 | -3.57% | 159 | 205 | 17.77% |
| QQQ231012C00373000 | 2023-10-02 2:31PM EDT | 2023-10-12 | 0.71 | 0.68 | 0.69 | +0.07 | +10.94% | 114 | 263 | 18.56% |
| QQQ231013C00373000 | 2023-10-02 2:11PM EDT | 2023-10-13 | 0.97 | 0.82 | 0.84 | +0.13 | +15.48% | 564 | 0 | 18.85% |
| QQQ231020C00373000 | 2023-10-02 2:34PM EDT | 2023-10-20 | 1.63 | 1.64 | 1.65 | -0.02 | -1.21% | 1,742 | 0 | 18.93% |
| QQQ231027C00373000 | 2023-10-02 12:26PM EDT | 2023-10-27 | 2.75 | 2.56 | 2.59 | +0.29 | +11.79% | 74 | 440 | 19.51% |
| QQQ231103C00373000 | 2023-10-02 12:49PM EDT | 2023-11-03 | 3.53 | 3.49 | 3.51 | +0.35 | +11.01% | 56 | 0 | 19.96% |
| QQQ231110C00373000 | 2023-10-02 2:53PM EDT | 2023-11-10 | 4.38 | 4.31 | 4.33 | +0.12 | +2.82% | 6 | - | 20.16% |
| QQQ231117C00373000 | 2023-10-02 2:41PM EDT | 2023-11-17 | 5.05 | 5.20 | 5.22 | +0.07 | +1.41% | 111 | 0 | 20.56% |
| QQQ231215C00373000 | 2023-10-02 1:32PM EDT | 2023-12-15 | 8.49 | 8.35 | 8.38 | +0.34 | +4.17% | 35 | 0 | 21.56% |
| QQQ231229C00373000 | 2023-09-29 2:06PM EDT | 2023-12-29 | 8.92 | 9.62 | 9.66 | 0.00 | - | 7 | 0 | 21.69% |
| QQQ240119C00373000 | 2023-10-02 10:51AM EDT | 2024-01-19 | 11.94 | 11.59 | 11.64 | +0.73 | +6.51% | 2 | 786 | 22.13% |
| QQQ240315C00373000 | 2023-09-29 12:50PM EDT | 2024-03-15 | 17.81 | 17.47 | 17.54 | +0.41 | +2.36% | 19 | 1,969 | 24.24% |
| QQQ240628C00373000 | 2023-09-27 11:02AM EDT | 2024-06-28 | 24.04 | 26.13 | 26.49 | 0.00 | - | 2 | 0 | 26.26% |
Putsfor2 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231002P00373000 | 2023-10-02 2:18PM EDT | 2023-10-02 | 13.12 | 13.92 | 14.02 | +1.69 | +14.79% | 138 | 0 | 40.92% |
| QQQ231003P00373000 | 2023-09-27 10:56AM EDT | 2023-10-03 | 18.93 | 14.04 | 14.19 | 0.00 | - | 2 | 0 | 34.72% |
| QQQ231004P00373000 | 2023-09-26 1:20PM EDT | 2023-10-04 | 14.45 | 13.88 | 14.03 | -3.01 | -17.24% | 1 | 0 | 24.02% |
| QQQ231005P00373000 | 2023-09-28 9:56AM EDT | 2023-10-05 | 17.99 | 14.11 | 14.30 | 0.00 | - | 10 | 5 | 26.54% |
| QQQ231006P00373000 | 2023-10-02 10:26AM EDT | 2023-10-06 | 12.16 | 14.16 | 14.31 | -0.89 | -6.82% | 5 | 0 | 23.88% |
| QQQ231009P00373000 | 2023-09-28 3:35PM EDT | 2023-10-09 | 14.47 | 14.07 | 14.27 | 0.00 | - | 2 | 1 | 18.41% |
| QQQ231010P00373000 | 2023-10-02 11:52AM EDT | 2023-10-10 | 12.60 | 14.19 | 14.39 | +1.90 | +17.76% | 3 | 0 | 18.65% |
| QQQ231012P00373000 | 2023-09-29 11:26AM EDT | 2023-10-12 | 13.02 | 14.23 | 14.49 | +0.82 | +6.72% | 36 | - | 17.75% |
| QQQ231013P00373000 | 2023-10-02 2:24PM EDT | 2023-10-13 | 14.01 | 14.41 | 14.60 | -1.69 | -10.76% | 56 | 0 | 17.85% |
| QQQ231020P00373000 | 2023-10-02 11:57AM EDT | 2023-10-20 | 14.29 | 14.92 | 15.09 | -1.08 | -7.03% | 4,093 | 0 | 16.81% |
| QQQ231027P00373000 | 2023-10-02 2:45PM EDT | 2023-10-27 | 15.63 | 15.49 | 15.67 | -1.09 | -6.52% | 160 | 0 | 16.65% |
| QQQ231103P00373000 | 2023-10-02 9:38AM EDT | 2023-11-03 | 15.30 | 16.08 | 16.28 | +1.51 | +10.95% | 10 | 0 | 16.69% |
| QQQ231117P00373000 | 2023-10-02 11:14AM EDT | 2023-11-17 | 15.41 | 17.08 | 17.28 | -1.86 | -10.77% | 6 | 9,351 | 16.43% |
| QQQ231215P00373000 | 2023-09-29 9:59AM EDT | 2023-12-15 | 16.44 | 18.86 | 19.08 | 0.00 | - | 10 | 6,236 | 16.22% |
| QQQ231229P00373000 | 2023-10-02 2:00PM EDT | 2023-12-29 | 19.50 | 19.74 | 19.97 | -4.07 | -17.27% | 9 | 0 | 16.29% |
| QQQ240119P00373000 | 2023-09-29 12:56PM EDT | 2024-01-19 | 20.67 | 20.90 | 21.10 | 0.00 | - | 3 | 0 | 16.21% |
| QQQ240315P00373000 | 2023-10-02 2:40PM EDT | 2024-03-15 | 24.34 | 24.00 | 24.26 | -0.34 | -1.38% | 6 | 0 | 16.65% |
| QQQ240628P00373000 | 2023-09-14 12:03PM EDT | 2024-06-28 | 20.21 | 28.39 | 28.75 | 0.00 | - | 1 | 0 | 16.78% |
© 2023 Yahoo. All rights reserved.
