Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,848.23 +1,728.91 (+2.65%) CMC Crypto 200
1,366.58 -7.27 (-0.53%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:269.78
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00269780 | 2024-05-13 1:27PM EDT | 2024-06-21 | 174.85 | 182.92 | 183.24 | 0.00 | - | 1 | 1,991 | 88.43% |
| QQQ240628C00269780 | 2023-12-14 10:34AM EDT | 2024-06-28 | 142.65 | 145.62 | 146.08 | 0.00 | - | - | 3 | 0.00% |
| QQQ240920C00269780 | 2024-01-16 1:00AM EDT | 2024-09-20 | 132.88 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930C00269780 | 2024-03-22 2:07PM EDT | 2024-09-30 | 184.65 | 151.15 | 151.72 | 0.00 | - | 3 | 52 | 0.00% |
| QQQ241220C00269780 | 2024-04-22 1:21PM EDT | 2024-12-20 | 158.06 | 189.32 | 189.69 | 0.00 | - | 9 | 232 | 54.18% |
| QQQ250117C00269780 | 2024-05-15 12:13PM EDT | 2025-01-17 | 189.18 | 189.87 | 190.30 | 0.00 | - | 2 | 1,628 | 52.08% |
| QQQ250620C00269780 | 2024-04-17 3:58PM EDT | 2025-06-20 | 173.78 | 194.68 | 197.25 | 0.00 | - | 4 | 21 | 49.97% |
| QQQ251219C00269780 | 2023-12-21 4:41PM EDT | 2025-12-19 | 162.68 | 173.76 | 176.75 | 0.00 | - | - | 195 | 0.00% |
| QQQ260116C00269780 | 2024-05-09 3:46PM EDT | 2026-01-16 | 192.10 | 200.00 | 204.92 | 0.00 | - | 1 | 20 | 47.17% |
| QQQ260618C00269780 | 2023-12-20 3:48PM EDT | 2026-06-18 | 167.60 | 178.00 | 182.50 | 0.00 | - | - | 151 | 16.58% |
| QQQ261218C00269780 | 2024-04-19 3:04PM EDT | 2026-12-18 | 180.25 | 210.52 | 215.00 | 0.00 | - | 5 | 230 | 44.31% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00269780 | 2024-05-14 10:50AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 158 | 4,856 | 55.86% |
| QQQ240628P00269780 | 2024-05-17 10:49AM EDT | 2024-06-28 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 52 | 661 | 51.95% |
| QQQ240920P00269780 | 2024-05-16 9:52AM EDT | 2024-09-20 | 0.18 | 0.16 | 0.18 | 0.00 | - | 15 | 6,397 | 36.04% |
| QQQ240930P00269780 | 2024-05-16 10:45AM EDT | 2024-09-30 | 0.18 | 0.14 | 0.26 | 0.00 | - | 200 | 410 | 36.28% |
| QQQ241220P00269780 | 2024-05-16 12:03PM EDT | 2024-12-20 | 0.62 | 0.57 | 0.64 | 0.00 | - | 70 | 10,807 | 32.57% |
| QQQ250117P00269780 | 2024-05-17 3:12PM EDT | 2025-01-17 | 0.73 | 0.65 | 0.82 | -0.11 | -13.10% | 4 | 7,733 | 31.85% |
| QQQ250620P00269780 | 2024-05-16 9:41AM EDT | 2025-06-20 | 1.73 | 1.47 | 2.00 | 0.00 | - | 1 | 590 | 29.24% |
| QQQ251219P00269780 | 2024-05-15 2:13PM EDT | 2025-12-19 | 3.15 | 2.79 | 3.52 | 0.00 | - | 100 | 1,250 | 27.32% |
| QQQ260116P00269780 | 2024-05-13 10:24AM EDT | 2026-01-16 | 3.65 | 2.99 | 4.38 | 0.00 | - | 2 | 310 | 28.09% |
| QQQ260618P00269780 | 2024-04-22 1:30PM EDT | 2026-06-18 | 7.58 | 2.73 | 6.41 | 0.00 | - | 5 | 8 | 27.68% |
| QQQ261218P00269780 | 2024-05-08 3:29PM EDT | 2026-12-18 | 7.01 | 3.61 | 8.50 | 0.00 | - | 1 | 53 | 26.91% |
© 2024 Yahoo. All rights reserved.