Singapore markets open in 4 hours 41 minutes
Straits Times Index
3,212.64 -6.36 (-0.20%) S&P 500
3,970.99 +22.27 (+0.56%) Dow
32,237.53 +132.33 (+0.41%) Nasdaq
11,823.96 +36.56 (+0.31%) Bitcoin USD
27,903.47 +563.07 (+2.06%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor27 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230331C00420000 | 2023-02-08 11:22AM EDT | 2023-03-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 469 | 71.88% |
| QQQ230616C00420000 | 2023-03-24 10:51AM EDT | 2023-06-16 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 20 | 26,139 | 22.56% |
| QQQ230630C00420000 | 2023-03-24 3:46PM EDT | 2023-06-30 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 49 | 10,381 | 22.36% |
| QQQ230721C00420000 | 2023-03-24 3:46PM EDT | 2023-07-21 | 0.08 | 0.05 | 0.09 | -0.01 | -11.11% | 65 | 1,813 | 21.24% |
| QQQ230818C00420000 | 2023-03-23 2:03PM EDT | 2023-08-18 | 0.16 | 0.11 | 0.16 | 0.00 | - | 68 | 68 | 20.46% |
| QQQ230915C00420000 | 2023-03-22 1:16PM EDT | 2023-09-15 | 0.26 | 0.22 | 0.26 | 0.00 | - | 33 | 1,205 | 20.02% |
| QQQ231215C00420000 | 2023-03-23 9:43AM EDT | 2023-12-15 | 1.00 | 1.05 | 1.12 | 0.00 | - | 2 | 3,885 | 20.60% |
| QQQ240119C00420000 | 2023-03-24 12:16PM EDT | 2024-01-19 | 1.42 | 1.38 | 1.55 | 0.00 | - | 1 | 3,851 | 20.67% |
| QQQ240315C00420000 | 2023-03-23 12:37PM EDT | 2024-03-15 | 2.51 | 2.32 | 2.54 | 0.00 | - | 3 | 56 | 21.18% |
| QQQ240621C00420000 | 2023-03-22 2:22PM EDT | 2024-06-21 | 4.40 | 4.19 | 4.63 | 0.00 | - | 3 | 1,251 | 21.91% |
| QQQ241220C00420000 | 2023-03-22 3:59PM EDT | 2024-12-20 | 8.00 | 8.53 | 9.31 | 0.00 | - | 1 | 1,195 | 23.06% |
| QQQ250117C00420000 | 2023-03-24 10:22AM EDT | 2025-01-17 | 9.10 | 8.70 | 10.00 | +0.23 | +2.59% | 1 | 60 | 23.14% |
Putsfor27 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230331P00420000 | 2022-10-14 10:20AM EDT | 2023-03-31 | 155.65 | 131.77 | 132.29 | 0.00 | - | 10 | 0 | 342.36% |
| QQQ230616P00420000 | 2023-03-06 4:34PM EDT | 2023-06-16 | 119.98 | 108.69 | 109.08 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230630P00420000 | 2023-03-20 3:15PM EDT | 2023-06-30 | 115.28 | 108.69 | 109.05 | 0.00 | - | 140 | 0 | 0.00% |
| QQQ230721P00420000 | 2023-02-08 12:50PM EDT | 2023-07-21 | 115.57 | 129.97 | 130.34 | 0.00 | - | - | 0 | 74.23% |
| QQQ230818P00420000 | 2023-02-23 10:51AM EDT | 2023-08-18 | 122.42 | 108.47 | 109.25 | 0.00 | - | 2 | 0 | 20.41% |
| QQQ230915P00420000 | 2023-03-20 3:15PM EDT | 2023-09-15 | 115.24 | 108.48 | 109.26 | 0.00 | - | 320 | 0 | 18.90% |
| QQQ231215P00420000 | 2023-01-30 2:45PM EDT | 2023-12-15 | 128.70 | 127.66 | 130.01 | 0.00 | - | 4 | 0 | 49.39% |
| QQQ240119P00420000 | 2023-03-23 3:25PM EDT | 2024-01-19 | 111.21 | 108.29 | 109.59 | 0.00 | - | 300 | 39 | 16.88% |
| QQQ240315P00420000 | 2023-03-08 4:00PM EDT | 2024-03-15 | 123.18 | 106.50 | 111.36 | 0.00 | - | 2 | 1 | 20.67% |
| QQQ240621P00420000 | 2023-03-02 2:24PM EDT | 2024-06-21 | 129.82 | 108.09 | 109.33 | 0.00 | - | 2 | 0 | 12.46% |
| QQQ241220P00420000 | 2023-01-09 2:35PM EDT | 2024-12-20 | 146.00 | 112.69 | 117.50 | 0.00 | - | 2 | 0 | 22.31% |
| QQQ250117P00420000 | 2022-10-17 12:09PM EDT | 2025-01-17 | 150.02 | 135.22 | 140.00 | 0.00 | - | 4 | 0 | 37.75% |
© 2023 Yahoo. All rights reserved.
