Singapore markets open in 7 hours 12 minutes
Straits Times Index
3,065.94 -20.48 (-0.66%) S&P 500
4,554.77 +4.34 (+0.10%) Dow
35,420.64 +87.17 (+0.25%) Nasdaq
14,259.38 +18.36 (+0.13%) Bitcoin USD
38,218.13 +1,171.90 (+3.16%) CMC Crypto 200
790.46 +25.77 (+3.37%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:48PM EST. Market open.
Strike:385.00
Callsfor28 November 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231128C00385000 | 2023-11-28 12:30PM EST | 2023-11-28 | 4.93 | 4.65 | 4.74 | +0.63 | +14.65% | 862 | 2,065 | 19.43% |
| QQQ231129C00385000 | 2023-11-28 12:31PM EST | 2023-11-29 | 4.98 | 4.90 | 4.99 | +0.38 | +8.26% | 669 | 494 | 17.38% |
| QQQ231130C00385000 | 2023-11-28 10:59AM EST | 2023-11-30 | 6.15 | 5.35 | 5.43 | +0.30 | +5.13% | 102 | 2,040 | 18.48% |
| QQQ231201C00385000 | 2023-11-28 12:31PM EST | 2023-12-01 | 5.45 | 5.59 | 5.70 | +0.06 | +1.11% | 482 | 7,846 | 18.07% |
| QQQ231204C00385000 | 2023-11-28 12:25PM EST | 2023-12-04 | 6.33 | 5.88 | 6.05 | +0.03 | +0.48% | 80 | 177 | 15.59% |
| QQQ231205C00385000 | 2023-11-28 12:32PM EST | 2023-12-05 | 6.30 | 6.18 | 6.42 | -0.05 | -0.79% | 131 | 225 | 16.42% |
| QQQ231208C00385000 | 2023-11-28 12:01PM EST | 2023-12-08 | 7.71 | 7.11 | 7.29 | +0.78 | +11.26% | 139 | 2,021 | 17.55% |
| QQQ231215C00385000 | 2023-11-28 12:24PM EST | 2023-12-15 | 9.05 | 8.66 | 8.77 | +0.61 | +7.23% | 225 | 67,353 | 18.27% |
| QQQ231222C00385000 | 2023-11-28 10:21AM EST | 2023-12-22 | 9.03 | 9.40 | 9.54 | -0.76 | -7.76% | 11 | 1,465 | 17.48% |
| QQQ231229C00385000 | 2023-11-28 11:54AM EST | 2023-12-29 | 10.82 | 10.33 | 10.44 | +0.74 | +7.34% | 51 | 4,310 | 17.48% |
| QQQ240105C00385000 | 2023-11-28 12:12PM EST | 2024-01-05 | 11.67 | 11.28 | 11.38 | +0.61 | +5.52% | 21 | 42 | 17.73% |
| QQQ240119C00385000 | 2023-11-28 12:22PM EST | 2024-01-19 | 13.65 | 13.20 | 13.32 | +0.65 | +5.00% | 1,094 | 32,746 | 18.56% |
| QQQ240216C00385000 | 2023-11-28 11:58AM EST | 2024-02-16 | 17.70 | 17.07 | 17.17 | +0.37 | +2.14% | 21 | 1,674 | 20.36% |
| QQQ240315C00385000 | 2023-11-28 12:11PM EST | 2024-03-15 | 20.87 | 20.44 | 20.57 | -0.40 | -1.88% | 5 | 4,577 | 21.61% |
| QQQ240328C00385000 | 2023-11-28 10:24AM EST | 2024-03-28 | 21.06 | 21.69 | 21.87 | -0.64 | -2.95% | 20 | 648 | 21.89% |
| QQQ240621C00385000 | 2023-11-28 9:30AM EST | 2024-06-21 | 30.51 | 30.61 | 30.86 | -1.01 | -3.20% | 11 | 21,201 | 24.57% |
| QQQ240628C00385000 | 2023-11-28 10:25AM EST | 2024-06-28 | 30.55 | 30.86 | 31.12 | -0.75 | -2.40% | 9 | 52 | 24.39% |
| QQQ240920C00385000 | 2023-11-24 11:22AM EST | 2024-09-20 | 38.66 | 38.36 | 38.75 | 0.00 | - | 2 | 3,578 | 26.17% |
| QQQ240930C00385000 | 2023-11-28 12:30PM EST | 2024-09-30 | 38.85 | 38.69 | 39.08 | +1.81 | +4.89% | 2 | 419 | 25.98% |
| QQQ241220C00385000 | 2023-11-28 11:31AM EST | 2024-12-20 | 46.01 | 45.00 | 45.84 | +0.53 | +1.17% | 24 | 10,155 | 27.39% |
| QQQ250117C00385000 | 2023-11-28 11:45AM EST | 2025-01-17 | 47.56 | 46.68 | 47.27 | +0.15 | +0.32% | 23 | 489 | 27.33% |
| QQQ250620C00385000 | 2023-11-27 1:00PM EST | 2025-06-20 | 58.25 | 56.19 | 57.97 | 0.00 | - | 1 | 1,392 | 28.97% |
| QQQ251219C00385000 | 2023-11-27 9:30AM EST | 2025-12-19 | 66.81 | 65.12 | 67.62 | 0.00 | - | 1 | 130 | 29.66% |
| QQQ260116C00385000 | 2023-11-21 10:31AM EST | 2026-01-16 | 66.00 | 65.00 | 69.50 | 0.00 | - | 3 | 10 | 29.97% |
| QQQ260618C00385000 | 2023-11-24 10:09AM EST | 2026-06-18 | 75.08 | 72.50 | 76.50 | 0.00 | - | 1 | 12 | 30.32% |
Putsfor28 November 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231128P00385000 | 2023-11-28 12:30PM EST | 2023-11-28 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 28,475 | 9,211 | 11.13% |
| QQQ231129P00385000 | 2023-11-28 12:32PM EST | 2023-11-29 | 0.14 | 0.14 | 0.15 | -0.21 | -60.00% | 11,866 | 17,227 | 11.91% |
| QQQ231130P00385000 | 2023-11-28 12:31PM EST | 2023-11-30 | 0.40 | 0.38 | 0.39 | -0.22 | -35.48% | 1,582 | 3,625 | 12.96% |
| QQQ231201P00385000 | 2023-11-28 12:32PM EST | 2023-12-01 | 0.65 | 0.63 | 0.64 | -0.24 | -26.97% | 6,516 | 17,598 | 13.55% |
| QQQ231204P00385000 | 2023-11-28 12:32PM EST | 2023-12-04 | 0.90 | 0.88 | 0.90 | -0.26 | -22.41% | 386 | 1,145 | 11.87% |
| QQQ231205P00385000 | 2023-11-28 12:19PM EST | 2023-12-05 | 1.01 | 1.10 | 1.12 | -0.38 | -27.34% | 162 | 325 | 12.31% |
| QQQ231206P00385000 | 2023-11-28 11:36AM EST | 2023-12-06 | 1.18 | 1.33 | 1.34 | -0.22 | -15.71% | 182 | 173 | 12.69% |
| QQQ231207P00385000 | 2023-11-28 12:16PM EST | 2023-12-07 | 1.37 | 1.48 | 1.50 | -0.43 | -23.89% | 84 | 73 | 12.77% |
| QQQ231208P00385000 | 2023-11-28 12:28PM EST | 2023-12-08 | 1.69 | 1.73 | 1.75 | -0.37 | -17.96% | 1,207 | 6,814 | 13.25% |
| QQQ231215P00385000 | 2023-11-28 12:33PM EST | 2023-12-15 | 2.92 | 2.91 | 2.92 | -0.28 | -8.75% | 8,928 | 24,796 | 14.10% |
| QQQ231222P00385000 | 2023-11-28 11:42AM EST | 2023-12-22 | 3.70 | 3.89 | 3.90 | -0.45 | -10.84% | 80 | 1,778 | 14.53% |
| QQQ231229P00385000 | 2023-11-28 12:32PM EST | 2023-12-29 | 4.47 | 4.44 | 4.47 | -0.27 | -5.70% | 557 | 7,526 | 14.15% |
| QQQ240105P00385000 | 2023-11-28 12:31PM EST | 2024-01-05 | 5.08 | 5.12 | 5.18 | -0.25 | -4.69% | 20 | 441 | 14.27% |
| QQQ240119P00385000 | 2023-11-28 12:33PM EST | 2024-01-19 | 6.23 | 6.20 | 6.23 | -0.23 | -3.56% | 1,252 | 8,055 | 14.08% |
| QQQ240216P00385000 | 2023-11-28 12:01PM EST | 2024-02-16 | 8.38 | 8.57 | 8.61 | -0.09 | -1.06% | 12 | 1,314 | 14.72% |
| QQQ240315P00385000 | 2023-11-28 12:27PM EST | 2024-03-15 | 10.25 | 10.43 | 10.46 | -0.50 | -4.65% | 67 | 7,828 | 14.91% |
| QQQ240328P00385000 | 2023-11-28 11:03AM EST | 2024-03-28 | 11.49 | 11.33 | 11.45 | +0.05 | +0.44% | 19 | 818 | 15.21% |
| QQQ240621P00385000 | 2023-11-28 12:07PM EST | 2024-06-21 | 15.99 | 16.08 | 16.13 | -0.26 | -1.60% | 159 | 8,750 | 15.74% |
| QQQ240628P00385000 | 2023-11-27 1:16PM EST | 2024-06-28 | 16.01 | 16.38 | 16.58 | 0.00 | - | 2 | 214 | 15.86% |
| QQQ240920P00385000 | 2023-11-28 11:26AM EST | 2024-09-20 | 20.05 | 20.07 | 20.31 | +0.27 | +1.37% | 1,002 | 2,473 | 16.13% |
| QQQ240930P00385000 | 2023-11-27 10:26AM EST | 2024-09-30 | 20.66 | 20.33 | 20.65 | 0.00 | - | 8 | 102 | 16.11% |
| QQQ241220P00385000 | 2023-11-27 12:30PM EST | 2024-12-20 | 23.96 | 23.47 | 23.94 | +0.50 | +2.13% | 1,000 | 1,433 | 16.41% |
| QQQ250117P00385000 | 2023-11-27 3:33PM EST | 2025-01-17 | 24.50 | 24.23 | 24.63 | +0.14 | +0.57% | 21 | 1,350 | 16.27% |
| QQQ250620P00385000 | 2023-11-27 9:30AM EST | 2025-06-20 | 29.15 | 28.32 | 29.09 | 0.00 | - | 22 | 2,970 | 16.23% |
| QQQ251219P00385000 | 2023-11-27 3:35PM EST | 2025-12-19 | 32.55 | 31.86 | 33.33 | 0.00 | - | 1 | 83 | 16.07% |
| QQQ260116P00385000 | 2023-11-17 2:54PM EST | 2026-01-16 | 35.50 | 31.00 | 35.83 | 0.00 | - | 1 | 23 | 16.89% |
| QQQ260618P00385000 | 2023-11-22 9:30AM EST | 2026-06-18 | 36.00 | 33.50 | 38.00 | 0.00 | - | 1 | 21 | 16.34% |
© 2023 Yahoo. All rights reserved.