Singapore markets close in 4 hours 43 minutes
Straits Times Index
3,087.08 -23.65 (-0.76%) Nikkei
32,746.84 +438.98 (+1.36%) Hang Seng
16,000.65 -333.72 (-2.04%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
42,199.02 -1,637.38 (-3.74%) CMC Crypto 200
870.85 -25.86 (-2.88%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:445.00
Callsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231215C00445000 | 2023-12-07 9:51AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,726 | 37.50% |
| QQQ231222C00445000 | 2023-12-08 3:40PM EST | 2023-12-22 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 134 | 24.22% |
| QQQ231229C00445000 | 2023-12-08 11:45AM EST | 2023-12-29 | 0.01 | 0.01 | 0.02 | 0.00 | - | 11 | 988 | 20.51% |
| QQQ240112C00445000 | 2023-12-08 2:54PM EST | 2024-01-12 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1 | 3 | 17.53% |
| QQQ240119C00445000 | 2023-12-08 3:46PM EST | 2024-01-19 | 0.09 | 0.08 | 0.09 | 0.00 | - | 6 | 1,563 | 16.75% |
| QQQ240216C00445000 | 2023-12-08 12:59PM EST | 2024-02-16 | 0.41 | 0.39 | 0.41 | -0.03 | -6.82% | 3 | 249 | 16.20% |
| QQQ240315C00445000 | 2023-12-08 12:26PM EST | 2024-03-15 | 0.99 | 1.02 | 1.04 | +0.07 | +7.61% | 25 | 2,584 | 16.46% |
| QQQ240328C00445000 | 2023-12-07 10:30AM EST | 2024-03-28 | 1.31 | 1.34 | 1.43 | +0.01 | +0.77% | 1 | 124 | 16.66% |
| QQQ240621C00445000 | 2023-12-08 11:33AM EST | 2024-06-21 | 5.00 | 4.98 | 5.06 | -0.03 | -0.60% | 42 | 10,120 | 18.22% |
| QQQ240628C00445000 | 2023-12-08 10:35AM EST | 2024-06-28 | 5.31 | 5.20 | 5.31 | +0.69 | +14.94% | 145 | 76 | 18.21% |
| QQQ240920C00445000 | 2023-12-08 12:19PM EST | 2024-09-20 | 10.44 | 10.12 | 10.33 | +0.29 | +2.86% | 18 | 2,594 | 20.06% |
| QQQ240930C00445000 | 2023-12-04 2:07PM EST | 2024-09-30 | 8.91 | 10.41 | 10.66 | 0.00 | - | 1 | 21 | 20.00% |
| QQQ241220C00445000 | 2023-12-07 1:31PM EST | 2024-12-20 | 16.10 | 15.78 | 16.08 | +0.49 | +3.14% | 1 | 1,724 | 21.65% |
| QQQ250117C00445000 | 2023-12-01 1:13PM EST | 2025-01-17 | 17.55 | 17.15 | 17.42 | +0.58 | +3.42% | 2 | 3,003 | 21.79% |
| QQQ250620C00445000 | 2023-12-01 2:56PM EST | 2025-06-20 | 26.06 | 25.53 | 27.45 | 0.00 | - | 26 | 77 | 24.05% |
| QQQ251219C00445000 | 2023-12-05 10:57AM EST | 2025-12-19 | 34.50 | 35.39 | 36.92 | 0.00 | - | 2 | 177 | 25.24% |
| QQQ260116C00445000 | 2023-12-01 2:06PM EST | 2026-01-16 | 35.94 | 35.64 | 39.50 | 0.00 | - | 2 | 9 | 25.93% |
| QQQ260618C00445000 | 2023-11-17 12:49PM EST | 2026-06-18 | 43.00 | 42.00 | 46.86 | 0.00 | - | 1 | 5 | 26.66% |
Putsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231215P00445000 | 2023-12-08 4:01PM EST | 2023-12-15 | 52.92 | 52.91 | 53.03 | -1.46 | -2.68% | 6 | 0 | 50.39% |
| QQQ231222P00445000 | 2023-12-08 12:29PM EST | 2023-12-22 | 53.94 | 56.45 | 56.65 | -0.34 | -0.63% | - | - | 65.92% |
| QQQ231229P00445000 | 2023-12-08 10:16AM EST | 2023-12-29 | 53.08 | 53.10 | 53.24 | -2.23 | -4.03% | 6 | 0 | 30.69% |
| QQQ240119P00445000 | 2023-11-21 1:08PM EST | 2024-01-19 | 57.02 | 53.10 | 53.31 | 0.00 | - | 2 | 0 | 21.79% |
| QQQ240216P00445000 | 2023-11-16 1:36PM EST | 2024-02-16 | 59.81 | 53.09 | 53.32 | 0.00 | - | - | 0 | 16.80% |
| QQQ240315P00445000 | 2023-09-18 10:01AM EST | 2024-03-15 | 74.50 | 80.29 | 81.63 | 0.00 | - | 2 | 0 | 58.91% |
| QQQ240621P00445000 | 2023-12-04 10:28AM EST | 2024-06-21 | 61.34 | 53.15 | 53.43 | 0.00 | - | 1 | 0 | 10.38% |
| QQQ240628P00445000 | 2023-12-08 2:43PM EST | 2024-06-28 | 52.94 | 53.16 | 53.43 | -4.21 | -7.37% | 10 | 14 | 10.21% |
| QQQ240920P00445000 | 2023-12-06 11:54AM EST | 2024-09-20 | 58.28 | 53.51 | 53.94 | 0.00 | - | 2 | 1 | 9.76% |
| QQQ241220P00445000 | 2023-12-07 10:33AM EST | 2024-12-20 | 55.67 | 54.20 | 55.24 | -1.49 | -2.61% | 1 | 780 | 10.36% |
| QQQ250117P00445000 | 2023-11-28 10:00AM EST | 2025-01-17 | 57.93 | 53.99 | 56.12 | 0.00 | - | 2 | 851 | 10.97% |
| QQQ250620P00445000 | 2023-11-30 2:53PM EST | 2025-06-20 | 61.19 | 55.71 | 59.57 | 0.00 | - | 2 | 41 | 12.01% |
| QQQ251219P00445000 | 2023-11-16 10:12AM EST | 2025-12-19 | 64.92 | 58.79 | 62.66 | 0.00 | - | 2 | 140 | 12.22% |
| QQQ260116P00445000 | 2023-11-09 12:01PM EST | 2026-01-16 | 73.51 | 58.65 | 63.50 | 0.00 | - | 2 | 66 | 12.44% |
| QQQ260618P00445000 | 2023-11-10 2:03PM EST | 2026-06-18 | 72.58 | 61.00 | 65.50 | 0.00 | - | 2 | 1 | 12.32% |
© 2023 Yahoo. All rights reserved.