Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,587.12 +441.34 (+1.57%) CMC Crypto 200
621.79 +7.58 (+1.23%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor3 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230406C00380000 | 2023-03-02 3:01PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 45.31% |
| QQQ230414C00380000 | 2023-03-23 2:50PM EDT | 2023-04-14 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 70 | 31.45% |
| QQQ230421C00380000 | 2023-03-31 9:36AM EDT | 2023-04-21 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 25 | 184 | 25.78% |
| QQQ230519C00380000 | 2023-03-31 3:56PM EDT | 2023-05-19 | 0.10 | 0.08 | 0.10 | +0.06 | +150.00% | 67 | 444 | 20.22% |
| QQQ230616C00380000 | 2023-03-31 3:49PM EDT | 2023-06-16 | 0.30 | 0.31 | 0.34 | +0.07 | +30.43% | 35 | 3,664 | 19.34% |
| QQQ230630C00380000 | 2023-03-31 1:51PM EDT | 2023-06-30 | 0.43 | 0.45 | 0.51 | +0.21 | +95.45% | 4 | 1,862 | 19.09% |
| QQQ230721C00380000 | 2023-03-31 12:06PM EDT | 2023-07-21 | 0.80 | 0.84 | 0.90 | +0.37 | +86.05% | 382 | 14 | 19.26% |
| QQQ230818C00380000 | 2023-03-31 3:34PM EDT | 2023-08-18 | 1.63 | 1.61 | 1.69 | +0.32 | +24.43% | 16 | 38 | 19.93% |
| QQQ230915C00380000 | 2023-03-31 3:58PM EDT | 2023-09-15 | 2.50 | 2.50 | 2.59 | +0.40 | +19.05% | 1,031 | 10,785 | 20.39% |
| QQQ230929C00380000 | 2023-03-31 3:25PM EDT | 2023-09-29 | 3.01 | 2.90 | 3.08 | +0.70 | +30.30% | 3 | 194 | 20.60% |
| QQQ231215C00380000 | 2023-03-31 3:01PM EDT | 2023-12-15 | 6.01 | 6.06 | 6.32 | +0.86 | +16.70% | 17 | 5,703 | 21.96% |
| QQQ231229C00380000 | 2023-03-22 12:42PM EDT | 2023-12-29 | 4.84 | 6.46 | 6.84 | 0.00 | - | 10 | 22 | 22.04% |
| QQQ240119C00380000 | 2023-03-31 3:52PM EDT | 2024-01-19 | 7.25 | 7.32 | 7.60 | +0.85 | +13.28% | 43 | 4,264 | 22.13% |
| QQQ240315C00380000 | 2023-03-31 3:21PM EDT | 2024-03-15 | 10.00 | 9.91 | 10.29 | +1.53 | +18.06% | 1 | 20,037 | 23.01% |
| QQQ240621C00380000 | 2023-03-31 10:24AM EDT | 2024-06-21 | 13.27 | 14.20 | 14.80 | +0.55 | +4.32% | 8 | 138 | 24.07% |
| QQQ241220C00380000 | 2023-03-31 3:32PM EDT | 2024-12-20 | 21.86 | 21.40 | 22.41 | +3.60 | +19.72% | 72 | 2,348 | 25.23% |
| QQQ250117C00380000 | 2023-03-31 1:42PM EDT | 2025-01-17 | 22.22 | 22.13 | 23.88 | +0.81 | +3.78% | 2 | 211 | 25.59% |
Putsfor3 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230406P00380000 | 2023-03-09 12:41PM EDT | 2023-04-06 | 80.54 | 58.81 | 59.09 | 0.00 | - | - | 0 | 48.44% |
| QQQ230414P00380000 | 2023-03-20 3:15PM EDT | 2023-04-14 | 74.96 | 58.82 | 59.07 | 0.00 | - | 140 | 0 | 25.00% |
| QQQ230421P00380000 | 2023-03-30 4:08PM EDT | 2023-04-21 | 64.22 | 58.80 | 59.10 | 0.00 | - | 217 | 0 | 26.95% |
| QQQ230428P00380000 | 2023-03-20 1:44PM EDT | 2023-04-28 | 74.66 | 58.80 | 59.11 | 0.00 | - | 2 | 0 | 24.12% |
| QQQ230519P00380000 | 2023-03-20 3:16PM EDT | 2023-05-19 | 75.21 | 58.72 | 59.13 | 0.00 | - | 13 | 0 | 19.14% |
| QQQ230616P00380000 | 2023-03-31 3:55PM EDT | 2023-06-16 | 59.05 | 58.75 | 59.11 | -5.19 | -8.08% | 140 | 50 | 14.75% |
| QQQ230630P00380000 | 2023-03-20 3:15PM EDT | 2023-06-30 | 75.16 | 58.70 | 59.13 | 0.00 | - | 390 | 0 | 14.16% |
| QQQ230721P00380000 | 2023-03-24 10:14AM EDT | 2023-07-21 | 70.37 | 58.71 | 59.13 | 0.00 | - | 2 | 0 | 12.79% |
| QQQ230818P00380000 | 2023-03-28 4:00PM EDT | 2023-08-18 | 72.80 | 58.71 | 59.13 | 0.00 | - | 246 | 0 | 11.52% |
| QQQ230915P00380000 | 2023-03-31 10:36AM EDT | 2023-09-15 | 62.19 | 58.71 | 59.13 | -5.42 | -8.02% | 20 | 45 | 10.55% |
| QQQ231215P00380000 | 2023-03-17 3:49PM EDT | 2023-12-15 | 75.39 | 58.89 | 59.42 | 0.00 | - | 1 | 6 | 10.72% |
| QQQ240119P00380000 | 2023-03-30 3:09PM EDT | 2024-01-19 | 65.01 | 59.09 | 59.73 | 0.00 | - | 3 | 522 | 11.26% |
| QQQ240315P00380000 | 2023-03-30 3:47PM EDT | 2024-03-15 | 64.99 | 59.12 | 60.77 | 0.00 | - | 1 | 2 | 12.68% |
| QQQ240621P00380000 | 2023-03-30 1:47PM EDT | 2024-06-21 | 67.08 | 60.38 | 62.20 | 0.00 | - | 4 | 0 | 13.25% |
| QQQ241220P00380000 | 2023-03-14 10:20AM EDT | 2024-12-20 | 84.69 | 61.84 | 65.20 | 0.00 | - | 2 | 4 | 13.97% |
| QQQ250117P00380000 | 2023-03-28 4:05PM EDT | 2025-01-17 | 74.55 | 61.98 | 65.80 | 0.00 | - | 4 | 7 | 14.16% |
© 2023 Yahoo. All rights reserved.
