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
28,410.91 +490.36 (+1.76%) 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:405.00
Callsfor3 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230421C00405000 | 2023-03-17 3:59PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 251 | 34.18% |
| QQQ230519C00405000 | 2023-03-31 10:42AM EDT | 2023-05-19 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 179 | 22.46% |
| QQQ230616C00405000 | 2023-03-31 3:10PM EDT | 2023-06-16 | 0.08 | 0.06 | 0.08 | +0.02 | +33.33% | 52 | 764 | 20.70% |
| QQQ230630C00405000 | 2023-03-31 2:47PM EDT | 2023-06-30 | 0.10 | 0.09 | 0.12 | +0.01 | +11.11% | 562 | 407 | 19.97% |
| QQQ230721C00405000 | 2023-03-06 1:35PM EDT | 2023-07-21 | 0.13 | 0.16 | 0.21 | 0.00 | - | - | 10 | 19.41% |
| QQQ230818C00405000 | 2023-03-06 1:41PM EDT | 2023-08-18 | 0.24 | 0.37 | 0.44 | 0.00 | - | - | 10 | 19.43% |
| QQQ230915C00405000 | 2023-03-31 12:05PM EDT | 2023-09-15 | 0.68 | 0.68 | 0.75 | +0.23 | +51.11% | 55 | 1,015 | 19.48% |
| QQQ230929C00405000 | 2023-03-31 3:21PM EDT | 2023-09-29 | 0.91 | 0.85 | 0.97 | +0.46 | +102.22% | 1 | 95 | 19.66% |
| QQQ231215C00405000 | 2023-03-31 3:23PM EDT | 2023-12-15 | 2.51 | 2.37 | 2.61 | +0.91 | +56.87% | 2 | 443 | 20.61% |
| QQQ240119C00405000 | 2023-03-31 12:38PM EDT | 2024-01-19 | 3.10 | 3.11 | 3.36 | +0.38 | +13.97% | 30 | 1,294 | 20.69% |
| QQQ240315C00405000 | 2023-03-30 10:32AM EDT | 2024-03-15 | 4.11 | 4.72 | 5.05 | 0.00 | - | 1 | 193 | 21.38% |
| QQQ240621C00405000 | 2023-03-23 11:52AM EDT | 2024-06-21 | 6.63 | 7.83 | 8.30 | 0.00 | - | 10 | 185 | 22.35% |
| QQQ241220C00405000 | 2023-02-23 12:42PM EDT | 2024-12-20 | 8.58 | 11.41 | 12.27 | 0.00 | - | 1 | 138 | 21.94% |
| QQQ250117C00405000 | 2023-03-31 12:30PM EDT | 2025-01-17 | 14.51 | 13.80 | 16.06 | +2.04 | +16.36% | 4 | 120 | 24.12% |
Putsfor3 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230421P00405000 | 2023-03-20 3:15PM EDT | 2023-04-21 | 100.27 | 83.80 | 84.08 | 0.00 | - | 160 | 0 | 32.81% |
| QQQ230616P00405000 | 2023-03-30 4:05PM EDT | 2023-06-16 | 89.24 | 83.70 | 84.13 | 0.00 | - | 67 | 0 | 20.31% |
| QQQ230630P00405000 | 2023-03-28 9:47AM EDT | 2023-06-30 | 98.47 | 83.70 | 84.13 | 0.00 | - | 2 | 0 | 18.75% |
| QQQ230721P00405000 | 2023-03-20 3:15PM EDT | 2023-07-21 | 100.11 | 83.70 | 84.13 | 0.00 | - | 760 | 0 | 16.94% |
| QQQ230818P00405000 | 2023-03-22 2:27PM EDT | 2023-08-18 | 92.38 | 83.71 | 84.12 | 0.00 | - | 4 | 0 | 14.99% |
| QQQ230915P00405000 | 2023-03-28 10:05AM EDT | 2023-09-15 | 98.58 | 83.70 | 84.12 | 0.00 | - | 2 | 0 | 13.77% |
| QQQ231215P00405000 | 2023-03-10 5:07PM EDT | 2023-12-15 | 116.37 | 83.62 | 84.20 | 0.00 | - | 606 | 0 | 12.28% |
| QQQ240119P00405000 | 2023-03-14 2:41PM EDT | 2024-01-19 | 110.00 | 83.54 | 84.29 | 0.00 | - | 3 | 3 | 12.31% |
| QQQ240315P00405000 | 2023-03-02 2:22PM EDT | 2024-03-15 | 114.76 | 83.05 | 84.65 | 0.00 | - | 2 | 3 | 13.03% |
| QQQ240621P00405000 | 2023-03-15 10:13AM EDT | 2024-06-21 | 109.00 | 82.83 | 84.63 | 0.00 | - | 1 | 1 | 11.49% |
| QQQ241220P00405000 | 2023-03-21 2:58PM EDT | 2024-12-20 | 95.40 | 82.25 | 85.87 | 0.00 | - | 1 | 0 | 12.17% |
| QQQ250117P00405000 | 2023-03-30 10:01AM EDT | 2025-01-17 | 89.37 | 82.14 | 86.16 | 0.00 | - | 3 | 3 | 12.33% |
© 2023 Yahoo. All rights reserved.
