Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
27,216.70 +234.12 (+0.87%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor2 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231006C00450000 | 2023-08-30 10:12AM EDT | 2023-10-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 54.69% |
| QQQ231020C00450000 | 2023-09-19 9:43AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,679 | 32.03% |
| QQQ231027C00450000 | 2023-09-21 3:07PM EDT | 2023-10-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 372 | 27.34% |
| QQQ231117C00450000 | 2023-09-22 10:44AM EDT | 2023-11-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,184 | 20.70% |
| QQQ231215C00450000 | 2023-09-29 12:37PM EDT | 2023-12-15 | 0.03 | 0.02 | 0.03 | 0.00 | - | 53 | 6,149 | 18.16% |
| QQQ231229C00450000 | 2023-09-22 10:33AM EDT | 2023-12-29 | 0.08 | 0.03 | 0.06 | 0.00 | - | 1 | 632 | 17.97% |
| QQQ240119C00450000 | 2023-09-29 12:30PM EDT | 2024-01-19 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 107 | 4,460 | 17.53% |
| QQQ240315C00450000 | 2023-09-29 1:20PM EDT | 2024-03-15 | 0.61 | 0.61 | 0.67 | -0.07 | -10.29% | 6 | 1,008 | 18.46% |
| QQQ240328C00450000 | 2023-09-25 1:48PM EDT | 2024-03-28 | 0.80 | 0.73 | 0.86 | 0.00 | - | 15 | 2,667 | 18.61% |
| QQQ240621C00450000 | 2023-09-29 10:07AM EDT | 2024-06-21 | 2.98 | 2.68 | 2.81 | +0.28 | +10.37% | 1 | 1,794 | 19.89% |
| QQQ240628C00450000 | 2023-09-27 1:26PM EDT | 2024-06-28 | 2.55 | 2.74 | 2.98 | 0.00 | - | 30 | 562 | 19.93% |
| QQQ240920C00450000 | 2023-09-28 3:04PM EDT | 2024-09-20 | 5.91 | 5.69 | 5.98 | 0.00 | - | 8 | 2,434 | 21.31% |
| QQQ241220C00450000 | 2023-09-29 11:17AM EDT | 2024-12-20 | 10.10 | 9.51 | 10.13 | +1.05 | +11.60% | 5 | 1,574 | 22.85% |
| QQQ250117C00450000 | 2023-09-29 3:55PM EDT | 2025-01-17 | 10.70 | 10.58 | 11.08 | -0.12 | -1.11% | 2 | 2,179 | 22.94% |
| QQQ250620C00450000 | 2023-09-28 3:58PM EDT | 2025-06-20 | 17.17 | 17.05 | 18.15 | 0.00 | - | 3 | 8,032 | 24.56% |
| QQQ251219C00450000 | 2023-09-29 3:53PM EDT | 2025-12-19 | 26.00 | 24.86 | 26.48 | -0.79 | -2.95% | 8 | 315 | 25.98% |
| QQQ260116C00450000 | 2023-09-28 3:55PM EDT | 2026-01-16 | 27.00 | 24.61 | 28.82 | 0.00 | - | 1 | 337 | 26.71% |
Putsfor2 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231020P00450000 | 2023-08-29 11:43AM EDT | 2023-10-20 | 76.01 | 91.48 | 91.99 | 0.00 | - | 1 | 0 | 45.90% |
| QQQ231027P00450000 | 2023-09-15 3:30PM EDT | 2023-10-27 | 79.59 | 90.92 | 91.26 | 0.00 | - | - | 0 | 0.00% |
| QQQ231117P00450000 | 2023-08-09 3:52PM EDT | 2023-11-17 | 81.73 | 76.74 | 77.34 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ231215P00450000 | 2023-08-18 10:20AM EDT | 2023-12-15 | 94.29 | 79.56 | 79.90 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231229P00450000 | 2023-09-07 12:41PM EDT | 2023-12-29 | 78.30 | 90.93 | 91.25 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119P00450000 | 2023-09-29 3:42PM EDT | 2024-01-19 | 91.75 | 90.93 | 91.26 | +0.63 | +0.69% | 12 | 9 | 0.00% |
| QQQ240315P00450000 | 2023-08-24 4:14PM EDT | 2024-03-15 | 89.08 | 91.30 | 91.79 | 0.00 | - | 100 | 0 | 13.62% |
| QQQ240328P00450000 | 2023-08-02 9:32AM EDT | 2024-03-28 | 71.31 | 68.73 | 70.64 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621P00450000 | 2023-09-26 10:55AM EDT | 2024-06-21 | 94.35 | 90.83 | 91.35 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ240628P00450000 | 2023-08-07 9:30AM EDT | 2024-06-28 | 77.56 | 75.08 | 75.66 | 0.00 | - | - | 1 | 0.00% |
| QQQ241220P00450000 | 2023-09-15 10:59AM EDT | 2024-12-20 | 78.84 | 90.27 | 91.92 | 0.00 | - | 2 | 0 | 9.61% |
| QQQ250117P00450000 | 2023-09-26 1:43PM EDT | 2025-01-17 | 95.66 | 90.20 | 91.98 | 0.00 | - | 1 | 13 | 9.64% |
| QQQ250620P00450000 | 2023-09-05 3:39PM EDT | 2025-06-20 | 73.23 | 89.76 | 92.43 | 0.00 | - | 2 | 58 | 9.77% |
| QQQ251219P00450000 | 2023-09-26 11:41AM EDT | 2025-12-19 | 95.16 | 89.96 | 92.93 | 0.00 | - | 1 | 8 | 9.51% |
| QQQ260116P00450000 | 2023-09-19 1:06PM EDT | 2026-01-16 | 83.65 | 89.45 | 93.68 | 0.00 | - | - | 20 | 10.35% |
© 2023 Yahoo. All rights reserved.
