Singapore markets closed
Straits Times Index
3,215.40 +10.58 (+0.33%) S&P 500
4,318.72 -1.34 (-0.03%) Dow
33,892.46 -71.38 (-0.21%) Nasdaq
13,214.54 +2.73 (+0.02%) Bitcoin USD
26,131.59 -466.39 (-1.75%) CMC Crypto 200
558.56 -0.95 (-0.17%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Strike:379.00
Callsfor25 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230925C00379000 | 2023-09-22 3:22PM EDT | 2023-09-25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 149 | 2,080 | 41.41% |
| QQQ230926C00379000 | 2023-09-22 3:55PM EDT | 2023-09-26 | 0.04 | 0.00 | 0.01 | 0.00 | - | 172 | 724 | 28.91% |
| QQQ230927C00379000 | 2023-09-22 12:52PM EDT | 2023-09-27 | 0.02 | 0.00 | 0.01 | 0.00 | - | 117 | 764 | 23.83% |
| QQQ230928C00379000 | 2023-09-22 2:55PM EDT | 2023-09-28 | 0.03 | 0.01 | 0.02 | 0.00 | - | 29 | 378 | 22.27% |
| QQQ230929C00379000 | 2023-09-22 4:07PM EDT | 2023-09-29 | 0.03 | 0.03 | 0.04 | 0.00 | - | 750 | 7,090 | 21.68% |
| QQQ231002C00379000 | 2023-09-22 3:25PM EDT | 2023-10-02 | 0.08 | 0.04 | 0.05 | 0.00 | - | - | 122 | 17.68% |
| QQQ231003C00379000 | 2023-09-25 9:30AM EDT | 2023-10-03 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 1 | 188 | 17.48% |
| QQQ231006C00379000 | 2023-09-25 9:31AM EDT | 2023-10-06 | 0.18 | 0.20 | 0.21 | -0.04 | -18.18% | 5 | 1,677 | 18.24% |
| QQQ231013C00379000 | 2023-09-25 9:35AM EDT | 2023-10-13 | 0.50 | 0.54 | 0.55 | -0.19 | -27.54% | 186 | 1,337 | 17.85% |
| QQQ231020C00379000 | 2023-09-25 9:33AM EDT | 2023-10-20 | 0.92 | 0.96 | 0.98 | -0.21 | -18.58% | 26 | 5,764 | 17.80% |
| QQQ231027C00379000 | 2023-09-25 9:35AM EDT | 2023-10-27 | 1.54 | 1.59 | 1.63 | -0.32 | -17.20% | 5 | 182 | 18.51% |
| QQQ231103C00379000 | 2023-09-22 4:03PM EDT | 2023-11-03 | 2.45 | 2.26 | 2.29 | 0.00 | - | - | 61 | 18.98% |
| QQQ231117C00379000 | 2023-09-25 9:37AM EDT | 2023-11-17 | 3.51 | 3.47 | 3.50 | -0.30 | -7.87% | 11 | 996 | 19.36% |
| QQQ231215C00379000 | 2023-09-25 9:38AM EDT | 2023-12-15 | 6.07 | 6.16 | 6.19 | -1.20 | -16.51% | 10 | 5,289 | 20.55% |
| QQQ231229C00379000 | 2023-09-22 4:12PM EDT | 2023-12-29 | 7.42 | 7.03 | 7.09 | 0.00 | - | 6 | 206 | 20.39% |
| QQQ240119C00379000 | 2023-09-22 9:51AM EDT | 2024-01-19 | 9.56 | 8.75 | 8.79 | 0.00 | - | 36 | 648 | 20.80% |
| QQQ240315C00379000 | 2023-09-22 1:39PM EDT | 2024-03-15 | 14.98 | 13.98 | 14.05 | 0.00 | - | 148 | 1,084 | 22.80% |
| QQQ240628C00379000 | 2023-09-08 12:50PM EDT | 2024-06-28 | 31.78 | 22.18 | 22.57 | 0.00 | - | 1 | 52 | 24.98% |
Putsfor25 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230925P00379000 | 2023-09-22 3:15PM EDT | 2023-09-25 | 18.99 | 22.04 | 22.16 | 0.00 | - | 5 | 7 | 93.60% |
| QQQ230926P00379000 | 2023-09-21 1:37PM EDT | 2023-09-26 | 18.00 | 21.81 | 21.94 | 0.00 | - | 11 | 0 | 61.94% |
| QQQ230927P00379000 | 2023-09-22 3:15PM EDT | 2023-09-27 | 18.95 | 21.78 | 21.91 | 0.00 | - | 28 | 10 | 50.10% |
| QQQ230928P00379000 | 2023-09-22 3:16PM EDT | 2023-09-28 | 18.71 | 21.71 | 21.96 | 0.00 | - | 43 | 16 | 44.97% |
| QQQ230929P00379000 | 2023-09-22 1:40PM EDT | 2023-09-29 | 19.75 | 21.86 | 22.18 | 0.00 | - | 10 | 25 | 42.77% |
| QQQ231003P00379000 | 2023-09-20 3:19PM EDT | 2023-10-03 | 12.82 | 21.69 | 22.01 | 0.00 | - | - | 2 | 30.43% |
| QQQ231006P00379000 | 2023-09-22 2:12PM EDT | 2023-10-06 | 20.50 | 21.58 | 21.87 | 0.00 | - | 24 | 121 | 25.26% |
| QQQ231013P00379000 | 2023-09-22 2:47PM EDT | 2023-10-13 | 20.69 | 22.27 | 22.50 | 0.00 | - | 4 | 890 | 23.69% |
| QQQ231020P00379000 | 2023-09-22 2:34PM EDT | 2023-10-20 | 20.77 | 21.82 | 22.11 | 0.00 | - | 6 | 2,004 | 18.42% |
| QQQ231027P00379000 | 2023-09-22 10:47AM EDT | 2023-10-27 | 18.91 | 22.16 | 22.48 | 0.00 | - | 3 | 52 | 17.90% |
| QQQ231103P00379000 | 2023-09-22 12:15PM EDT | 2023-11-03 | 19.28 | 22.57 | 22.82 | 0.00 | - | - | 1 | 17.44% |
| QQQ231117P00379000 | 2023-09-22 2:47PM EDT | 2023-11-17 | 22.08 | 23.20 | 23.48 | 0.00 | - | 7 | 728 | 16.82% |
| QQQ231215P00379000 | 2023-09-22 2:25PM EDT | 2023-12-15 | 22.98 | 24.25 | 24.50 | 0.00 | - | 38 | 2,492 | 15.71% |
| QQQ231229P00379000 | 2023-09-22 10:12AM EDT | 2023-12-29 | 23.25 | 24.87 | 25.12 | 0.00 | - | 3 | 800 | 15.60% |
| QQQ240119P00379000 | 2023-09-21 11:36AM EDT | 2024-01-19 | 23.76 | 25.80 | 26.04 | 0.00 | - | 14 | 431 | 15.53% |
| QQQ240315P00379000 | 2023-09-22 9:40AM EDT | 2024-03-15 | 27.01 | 28.18 | 28.53 | 0.00 | - | 8 | 634 | 15.70% |
| QQQ240628P00379000 | 2023-09-15 9:45AM EDT | 2024-06-28 | 23.60 | 31.78 | 32.29 | 0.00 | - | 3 | 48 | 15.67% |
© 2023 Yahoo. All rights reserved.
