Singapore markets open in 1 hour 39 minutes
Straits Times Index
3,077.16 -6.92 (-0.22%) S&P 500
4,567.18 -2.60 (-0.06%) Dow
36,124.56 -79.88 (-0.22%) Nasdaq
14,229.91 +44.42 (+0.31%) Bitcoin USD
44,006.64 +2,093.64 (+5.00%) CMC Crypto 200
899.57 +39.02 (+4.53%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:375.00
Callsfor5 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231205C00375000 | 2023-12-05 2:58PM EST | 2023-12-05 | 12.02 | 11.73 | 13.11 | +0.91 | +8.19% | 212 | 240 | 57.23% |
| QQQ231206C00375000 | 2023-12-05 3:01PM EST | 2023-12-06 | 12.04 | 12.33 | 12.52 | +0.83 | +7.40% | 66 | 355 | 28.76% |
| QQQ231207C00375000 | 2023-12-05 11:57AM EST | 2023-12-07 | 11.30 | 12.56 | 12.73 | +0.72 | +6.81% | 10 | 9 | 27.52% |
| QQQ231208C00375000 | 2023-12-05 4:09PM EST | 2023-12-08 | 12.72 | 12.73 | 12.86 | +1.07 | +9.18% | 1,825 | 1,201 | 25.61% |
| QQQ231211C00375000 | 2023-12-05 3:52PM EST | 2023-12-11 | 12.65 | 12.88 | 13.04 | +1.33 | +11.75% | 1 | 32 | 21.02% |
| QQQ231215C00375000 | 2023-12-05 4:07PM EST | 2023-12-15 | 13.91 | 13.87 | 14.05 | +0.59 | +4.43% | 146 | 44,285 | 22.76% |
| QQQ231222C00375000 | 2023-12-05 4:11PM EST | 2023-12-22 | 14.47 | 14.43 | 14.61 | +0.73 | +5.31% | 34 | 597 | 20.02% |
| QQQ231229C00375000 | 2023-12-05 3:49PM EST | 2023-12-29 | 15.14 | 15.31 | 15.45 | +0.51 | +3.49% | 19 | 2,761 | 19.64% |
| QQQ240105C00375000 | 2023-12-05 3:49PM EST | 2024-01-05 | 16.11 | 16.29 | 16.45 | +0.71 | +4.61% | 5 | 135 | 19.99% |
| QQQ240112C00375000 | 2023-12-04 2:32PM EST | 2024-01-12 | 16.17 | 17.42 | 17.58 | 0.00 | - | 9 | 12 | 20.70% |
| QQQ240119C00375000 | 2023-12-05 3:36PM EST | 2024-01-19 | 18.04 | 18.24 | 18.40 | +1.21 | +7.19% | 40 | 23,151 | 20.75% |
| QQQ240216C00375000 | 2023-12-05 2:33PM EST | 2024-02-16 | 21.60 | 22.20 | 22.36 | +1.10 | +5.37% | 105 | 109 | 22.56% |
| QQQ240315C00375000 | 2023-12-05 3:58PM EST | 2024-03-15 | 25.31 | 25.46 | 25.63 | +0.75 | +3.05% | 29 | 6,704 | 23.46% |
| QQQ240328C00375000 | 2023-12-05 3:46PM EST | 2024-03-28 | 26.23 | 26.63 | 26.82 | +0.93 | +3.68% | 22 | 368 | 23.54% |
| QQQ240621C00375000 | 2023-12-05 3:10PM EST | 2024-06-21 | 35.20 | 35.33 | 35.56 | +0.90 | +2.62% | 11 | 9,320 | 25.80% |
| QQQ240628C00375000 | 2023-12-04 3:02PM EST | 2024-06-28 | 34.40 | 35.64 | 35.89 | 0.00 | - | 1 | 149 | 25.65% |
| QQQ240920C00375000 | 2023-12-04 9:42AM EST | 2024-09-20 | 42.02 | 42.95 | 43.34 | -0.16 | -0.38% | 2 | 2,422 | 27.21% |
| QQQ240930C00375000 | 2023-11-29 10:40AM EST | 2024-09-30 | 46.70 | 43.27 | 43.70 | 0.00 | - | 4 | 6 | 27.02% |
| QQQ241220C00375000 | 2023-12-04 2:18PM EST | 2024-12-20 | 48.57 | 49.52 | 50.37 | 0.00 | - | 9 | 8,448 | 28.34% |
| QQQ250117C00375000 | 2023-12-05 3:55PM EST | 2025-01-17 | 50.97 | 50.92 | 51.80 | +2.18 | +4.47% | 2 | 1,219 | 28.26% |
| QQQ250620C00375000 | 2023-12-01 2:23PM EST | 2025-06-20 | 62.77 | 59.31 | 62.70 | 0.00 | - | 1 | 2,150 | 29.97% |
| QQQ251219C00375000 | 2023-11-30 3:40PM EST | 2025-12-19 | 70.60 | 68.31 | 70.85 | 0.00 | - | 2 | 347 | 29.89% |
| QQQ260116C00375000 | 2023-12-04 9:45AM EST | 2026-01-16 | 69.03 | 68.50 | 73.46 | 0.00 | - | 3 | 21 | 30.56% |
| QQQ260618C00375000 | 2023-12-04 12:04PM EST | 2026-06-18 | 75.80 | 75.50 | 80.00 | 0.00 | - | 3 | 6 | 30.70% |
Putsfor5 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231205P00375000 | 2023-12-05 4:14PM EST | 2023-12-05 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7,760 | 2,803 | 24.61% |
| QQQ231206P00375000 | 2023-12-05 4:12PM EST | 2023-12-06 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 1,493 | 914 | 18.95% |
| QQQ231207P00375000 | 2023-12-05 4:02PM EST | 2023-12-07 | 0.06 | 0.05 | 0.06 | -0.08 | -57.14% | 853 | 861 | 18.16% |
| QQQ231208P00375000 | 2023-12-05 4:14PM EST | 2023-12-08 | 0.15 | 0.14 | 0.15 | -0.14 | -48.28% | 2,005 | 4,385 | 18.56% |
| QQQ231211P00375000 | 2023-12-05 4:00PM EST | 2023-12-11 | 0.26 | 0.25 | 0.26 | -0.17 | -39.53% | 660 | 948 | 15.82% |
| QQQ231215P00375000 | 2023-12-05 4:14PM EST | 2023-12-15 | 0.92 | 0.91 | 0.93 | -0.27 | -22.69% | 9,780 | 54,616 | 17.98% |
| QQQ231222P00375000 | 2023-12-05 3:59PM EST | 2023-12-22 | 1.70 | 1.65 | 1.68 | -0.29 | -14.57% | 450 | 2,321 | 17.47% |
| QQQ231229P00375000 | 2023-12-05 4:11PM EST | 2023-12-29 | 2.18 | 2.16 | 2.19 | -0.38 | -14.84% | 1,056 | 13,368 | 16.57% |
| QQQ240105P00375000 | 2023-12-05 4:07PM EST | 2024-01-05 | 2.78 | 2.73 | 2.77 | -0.30 | -9.74% | 51 | 466 | 16.30% |
| QQQ240112P00375000 | 2023-12-05 12:04PM EST | 2024-01-12 | 3.61 | 3.42 | 3.47 | -1.09 | -23.19% | 9 | 82 | 16.48% |
| QQQ240119P00375000 | 2023-12-05 4:08PM EST | 2024-01-19 | 3.96 | 3.93 | 3.96 | -0.43 | -9.79% | 3,137 | 31,787 | 16.25% |
| QQQ240216P00375000 | 2023-12-05 4:06PM EST | 2024-02-16 | 6.31 | 6.33 | 6.37 | -0.38 | -5.68% | 230 | 2,025 | 16.78% |
| QQQ240315P00375000 | 2023-12-05 3:55PM EST | 2024-03-15 | 8.34 | 8.18 | 8.23 | -0.51 | -5.76% | 209 | 46,624 | 16.80% |
| QQQ240328P00375000 | 2023-12-05 4:01PM EST | 2024-03-28 | 9.10 | 9.06 | 9.19 | -0.65 | -6.67% | 172 | 955 | 17.02% |
| QQQ240621P00375000 | 2023-12-05 3:41PM EST | 2024-06-21 | 13.95 | 13.75 | 13.87 | -0.29 | -2.04% | 34 | 13,594 | 17.26% |
| QQQ240628P00375000 | 2023-12-01 3:09PM EST | 2024-06-28 | 13.36 | 14.06 | 14.24 | 0.00 | - | 52 | 174 | 17.30% |
| QQQ240920P00375000 | 2023-12-05 12:03PM EST | 2024-09-20 | 18.36 | 17.82 | 18.09 | -0.17 | -0.92% | 4 | 14,345 | 17.51% |
| QQQ240930P00375000 | 2023-11-28 3:33PM EST | 2024-09-30 | 17.40 | 18.11 | 18.46 | 0.00 | - | 2 | 10 | 17.49% |
| QQQ241220P00375000 | 2023-12-05 3:56PM EST | 2024-12-20 | 21.65 | 21.31 | 21.69 | +0.60 | +2.85% | 5 | 7,174 | 17.65% |
| QQQ250117P00375000 | 2023-12-05 4:01PM EST | 2025-01-17 | 22.30 | 22.08 | 22.46 | -0.40 | -1.76% | 10,001 | 833 | 17.53% |
| QQQ250620P00375000 | 2023-11-17 3:19PM EST | 2025-06-20 | 26.40 | 26.06 | 27.16 | 0.00 | - | 1 | 1,122 | 17.48% |
| QQQ251219P00375000 | 2023-12-04 9:35AM EST | 2025-12-19 | 30.90 | 30.03 | 31.46 | 0.00 | - | 5 | 1,404 | 17.21% |
| QQQ260116P00375000 | 2023-11-29 9:33AM EST | 2026-01-16 | 29.44 | 29.04 | 34.00 | 0.00 | - | 3 | 19 | 18.07% |
| QQQ260618P00375000 | 2023-12-04 2:16PM EST | 2026-06-18 | 34.31 | 32.00 | 36.50 | 0.00 | - | 1 | 4 | 17.56% |
© 2023 Yahoo. All rights reserved.