Singapore markets close in 7 hours 11 minutes
Straits Times Index
3,264.96 -28.17 (-0.86%) Nikkei
37,940.80 -519.28 (-1.35%) Hang Seng
17,147.71 -53.56 (-0.31%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,312.77 -2,550.56 (-3.81%) CMC Crypto 200
1,395.25 -28.85 (-2.03%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00250000 | 2024-04-18 1:05PM EDT | 2024-05-17 | 176.17 | 174.18 | 174.97 | 0.00 | - | 15 | 32 | 0.00% |
| QQQ240621C00250000 | 2024-04-19 3:18PM EDT | 2024-06-21 | 167.09 | 175.57 | 176.35 | 0.00 | - | 54 | 59 | 0.00% |
| QQQ240719C00250000 | 2024-03-14 11:45AM EDT | 2024-07-19 | 192.91 | 191.38 | 191.88 | 0.00 | - | 160 | 56 | 112.48% |
| QQQ240920C00250000 | 2023-11-27 11:55AM EDT | 2024-09-20 | 150.60 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ240930C00250000 | 2023-12-01 10:53AM EDT | 2024-09-30 | 147.77 | 0.00 | 0.00 | 0.00 | - | 134 | 139 | 0.00% |
| QQQ241220C00250000 | 2024-03-26 11:33AM EDT | 2024-12-20 | 205.53 | 181.68 | 182.64 | 0.00 | - | 2 | 4 | 50.89% |
| QQQ250117C00250000 | 2023-12-22 3:33PM EDT | 2025-01-17 | 169.57 | 0.00 | 0.00 | 0.00 | - | 2 | 275 | 0.00% |
| QQQ250321C00250000 | 2024-04-11 10:16AM EDT | 2025-03-21 | 200.12 | 184.67 | 185.97 | 0.00 | - | - | 1 | 49.08% |
| QQQ250620C00250000 | 2023-12-26 4:26PM EDT | 2025-06-20 | 178.39 | 0.00 | 0.00 | 0.00 | - | 2 | 330 | 0.00% |
| QQQ251219C00250000 | 2023-11-10 1:39PM EDT | 2025-12-19 | 153.12 | 163.68 | 167.54 | 0.00 | - | 3 | 114 | 0.00% |
| QQQ260116C00250000 | 2023-12-18 12:51PM EDT | 2026-01-16 | 178.86 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| QQQ260618C00250000 | 2023-12-21 1:57PM EDT | 2026-06-18 | 181.77 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00250000 | 2024-04-23 10:15AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,155 | 66.41% |
| QQQ240524P00250000 | 2024-04-12 9:40AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 66.80% |
| QQQ240531P00250000 | 2024-04-22 2:39PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 9 | 60.16% |
| QQQ240621P00250000 | 2024-04-24 9:41AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 100 | 1,701 | 49.81% |
| QQQ240628P00250000 | 2023-12-20 4:34PM EDT | 2024-06-28 | 0.76 | 0.00 | 0.00 | 0.00 | - | 32 | 321 | 25.00% |
| QQQ240719P00250000 | 2024-04-22 11:25AM EDT | 2024-07-19 | 0.19 | 0.12 | 0.15 | 0.00 | - | 1 | 836 | 44.43% |
| QQQ240816P00250000 | 2024-04-22 2:41PM EDT | 2024-08-16 | 0.28 | 0.17 | 0.27 | 0.00 | - | 1 | 111 | 41.46% |
| QQQ240920P00250000 | 2024-04-24 12:23PM EDT | 2024-09-20 | 0.37 | 0.33 | 0.38 | -0.14 | -27.45% | 2 | 603 | 37.94% |
| QQQ240930P00250000 | 2023-12-26 1:54PM EDT | 2024-09-30 | 1.37 | 0.00 | 0.00 | 0.00 | - | 144 | 259 | 12.50% |
| QQQ241018P00250000 | 2024-04-24 9:44AM EDT | 2024-10-18 | 0.46 | 0.46 | 0.56 | -0.20 | -30.30% | 100 | 496 | 36.79% |
| QQQ241115P00250000 | 2024-04-23 11:30AM EDT | 2024-11-15 | 0.69 | 0.62 | 0.77 | 0.00 | - | 2 | 57 | 35.90% |
| QQQ241220P00250000 | 2024-04-23 3:22PM EDT | 2024-12-20 | 0.91 | 0.82 | 1.00 | 0.00 | - | 60 | 1,598 | 34.63% |
| QQQ250117P00250000 | 2023-12-26 1:28PM EDT | 2025-01-17 | 2.38 | 0.00 | 0.00 | 0.00 | - | 3 | 3,659 | 12.50% |
| QQQ250321P00250000 | 2024-04-24 3:36PM EDT | 2025-03-21 | 1.45 | 1.30 | 1.67 | -0.47 | -24.48% | 5 | 19 | 32.32% |
| QQQ250620P00250000 | 2023-12-26 4:08PM EDT | 2025-06-20 | 3.69 | 0.00 | 0.00 | 0.00 | - | 10 | 4,206 | 12.50% |
| QQQ251219P00250000 | 2023-12-21 4:34PM EDT | 2025-12-19 | 5.40 | 0.00 | 0.00 | 0.00 | - | 15 | 1,614 | 6.25% |
| QQQ260116P00250000 | 2023-12-20 3:43PM EDT | 2026-01-16 | 5.65 | 0.00 | 0.00 | 0.00 | - | 10 | 129 | 6.25% |
| QQQ260618P00250000 | 2023-12-14 4:54PM EDT | 2026-06-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 6.25% |
© 2024 Yahoo. All rights reserved.