Singapore markets open in 1 hour 53 minutes
Straits Times Index
3,204.82 +2.01 (+0.06%) S&P 500
4,320.06 -9.94 (-0.23%) Dow
33,963.84 -106.56 (-0.31%) Nasdaq
13,211.81 -12.19 (-0.09%) Bitcoin USD
26,469.86 -96.05 (-0.36%) CMC Crypto 200
565.87 -2.18 (-0.38%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:378.00
Callsfor25 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230925C00378000 | 2023-09-22 2:47PM EDT | 2023-09-25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 2,147 | 28.13% |
| QQQ230926C00378000 | 2023-09-22 3:14PM EDT | 2023-09-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 107 | 342 | 22.66% |
| QQQ230927C00378000 | 2023-09-22 3:27PM EDT | 2023-09-27 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 63 | 427 | 21.49% |
| QQQ230928C00378000 | 2023-09-22 3:50PM EDT | 2023-09-28 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 227 | 707 | 20.12% |
| QQQ230929C00378000 | 2023-09-22 4:14PM EDT | 2023-09-29 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 1,006 | 5,599 | 19.63% |
| QQQ231006C00378000 | 2023-09-22 3:53PM EDT | 2023-10-06 | 0.26 | 0.29 | 0.30 | -0.14 | -35.00% | 410 | 3,431 | 18.19% |
| QQQ231013C00378000 | 2023-09-22 3:16PM EDT | 2023-10-13 | 0.88 | 0.75 | 0.77 | +0.01 | +1.15% | 80 | 1,273 | 18.38% |
| QQQ231020C00378000 | 2023-09-22 4:14PM EDT | 2023-10-20 | 1.35 | 1.33 | 1.36 | -0.11 | -7.53% | 1,939 | 7,703 | 18.74% |
| QQQ231027C00378000 | 2023-09-22 4:02PM EDT | 2023-10-27 | 1.98 | 2.01 | 2.05 | -0.10 | -4.81% | 51 | 194 | 19.23% |
| QQQ231117C00378000 | 2023-09-22 3:38PM EDT | 2023-11-17 | 4.29 | 4.10 | 4.14 | +0.18 | +4.38% | 130 | 2,597 | 20.19% |
| QQQ231215C00378000 | 2023-09-22 3:15PM EDT | 2023-12-15 | 7.18 | 6.79 | 6.85 | +0.55 | +8.30% | 101 | 3,176 | 21.11% |
| QQQ231229C00378000 | 2023-09-22 3:46PM EDT | 2023-12-29 | 7.90 | 7.82 | 7.89 | +0.12 | +1.54% | 3 | 719 | 21.11% |
| QQQ240119C00378000 | 2023-09-22 2:47PM EDT | 2024-01-19 | 9.59 | 9.65 | 9.74 | -0.08 | -0.83% | 4 | 10,826 | 21.62% |
| QQQ240315C00378000 | 2023-09-22 4:01PM EDT | 2024-03-15 | 15.06 | 15.04 | 15.17 | -1.14 | -7.04% | 3,514 | 2,539 | 23.59% |
| QQQ240628C00378000 | 2023-09-21 11:02AM EDT | 2024-06-28 | 24.52 | 23.29 | 23.59 | 0.00 | - | 4 | 134 | 25.50% |
Putsfor25 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230925P00378000 | 2023-09-22 3:05PM EDT | 2023-09-25 | 19.07 | 19.51 | 19.69 | +2.05 | +12.04% | 44 | 15 | 0.00% |
| QQQ230926P00378000 | 2023-09-22 3:16PM EDT | 2023-09-26 | 17.90 | 19.49 | 19.74 | +0.33 | +1.88% | 41 | 8 | 0.00% |
| QQQ230927P00378000 | 2023-09-21 12:15PM EDT | 2023-09-27 | 18.43 | 19.44 | 19.70 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ230928P00378000 | 2023-09-22 3:08PM EDT | 2023-09-28 | 18.32 | 19.38 | 19.79 | +0.73 | +4.15% | 66 | 24 | 0.00% |
| QQQ230929P00378000 | 2023-09-22 3:00PM EDT | 2023-09-29 | 19.95 | 19.43 | 19.72 | -0.05 | -0.25% | 20 | 80 | 0.00% |
| QQQ231006P00378000 | 2023-09-22 3:49PM EDT | 2023-10-06 | 19.55 | 19.47 | 19.68 | +0.28 | +1.45% | 25 | 467 | 0.00% |
| QQQ231013P00378000 | 2023-09-22 2:02PM EDT | 2023-10-13 | 18.99 | 19.59 | 19.84 | -1.43 | -7.00% | 25 | 331 | 0.00% |
| QQQ231020P00378000 | 2023-09-22 3:57PM EDT | 2023-10-20 | 20.25 | 19.85 | 20.09 | +0.02 | +0.10% | 18 | 5,985 | 6.64% |
| QQQ231027P00378000 | 2023-09-22 1:09PM EDT | 2023-10-27 | 18.20 | 20.10 | 20.46 | -2.46 | -11.91% | 14 | 79 | 11.79% |
| QQQ231117P00378000 | 2023-09-22 4:13PM EDT | 2023-11-17 | 21.46 | 21.12 | 21.50 | -0.59 | -2.68% | 6 | 796 | 13.30% |
| QQQ231215P00378000 | 2023-09-22 3:00PM EDT | 2023-12-15 | 22.43 | 22.56 | 22.85 | -0.74 | -3.19% | 51 | 3,367 | 13.82% |
| QQQ231229P00378000 | 2023-09-22 11:04AM EDT | 2023-12-29 | 21.33 | 23.16 | 23.57 | -0.94 | -4.22% | 4 | 292 | 14.08% |
| QQQ240119P00378000 | 2023-09-22 1:33PM EDT | 2024-01-19 | 23.44 | 24.10 | 24.48 | -0.71 | -2.94% | 5 | 1,970 | 14.18% |
| QQQ240315P00378000 | 2023-09-21 2:46PM EDT | 2024-03-15 | 25.86 | 26.61 | 27.15 | 0.00 | - | 1 | 617 | 14.84% |
| QQQ240628P00378000 | 2023-09-14 1:40PM EDT | 2024-06-28 | 21.75 | 30.62 | 31.30 | 0.00 | - | 1 | 56 | 15.34% |
© 2023 Yahoo. All rights reserved.
