Singapore markets open in 5 hours 39 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,303.66 +56.98 (+1.09%) Dow
39,860.80 +302.69 (+0.77%) Nasdaq
16,744.15 +232.97 (+1.41%) Bitcoin USD
65,667.09 +4,190.16 (+6.82%) CMC Crypto 200
1,382.73 +114.78 (+9.05%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Strike:279.78
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00279780 | 2024-05-14 1:52PM EDT | 2024-06-21 | 165.85 | 174.32 | 174.64 | 0.00 | - | 1 | 11,276 | 81.79% |
| QQQ240628C00279780 | 2024-03-05 12:05PM EDT | 2024-06-28 | 161.14 | 166.38 | 166.90 | 0.00 | - | 3 | 23 | 0.00% |
| QQQ240920C00279780 | 2024-01-22 10:48AM EDT | 2024-09-20 | 153.45 | 152.28 | 152.61 | 0.00 | - | 1 | 15 | 0.00% |
| QQQ240930C00279780 | 2024-01-16 1:00AM EDT | 2024-09-30 | 122.91 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00279780 | 2024-04-22 1:17PM EDT | 2024-12-20 | 148.81 | 180.97 | 181.31 | 0.00 | - | 2 | 2,991 | 51.69% |
| QQQ250117C00279780 | 2024-05-15 10:13AM EDT | 2025-01-17 | 177.65 | 181.51 | 181.92 | +7.39 | +4.34% | 2 | 1,544 | 50.06% |
| QQQ250620C00279780 | 2024-04-26 1:58PM EDT | 2025-06-20 | 169.59 | 186.64 | 188.94 | 0.00 | - | 1 | 270 | 47.77% |
| QQQ251219C00279780 | 2024-04-17 3:36PM EDT | 2025-12-19 | 172.17 | 191.94 | 195.49 | 0.00 | - | 1 | 42 | 45.29% |
| QQQ260116C00279780 | 2024-02-01 3:56PM EDT | 2026-01-16 | 166.75 | 188.07 | 190.48 | 0.00 | - | 1 | 7 | 40.06% |
| QQQ260618C00279780 | 2024-01-22 4:46PM EDT | 2026-06-18 | 172.29 | 173.50 | 178.50 | 0.00 | - | 41 | 141 | 24.75% |
| QQQ261218C00279780 | 2024-05-14 2:52PM EDT | 2026-12-18 | 199.01 | 202.79 | 207.80 | 0.00 | - | 4 | 47 | 43.11% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00279780 | 2024-05-08 2:11PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 84 | 349 | 50.00% |
| QQQ240621P00279780 | 2024-05-15 12:37PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 10 | 19,950 | 50.39% |
| QQQ240628P00279780 | 2024-04-26 4:07PM EDT | 2024-06-28 | 0.10 | 0.03 | 0.05 | 0.00 | - | 41 | 455 | 49.41% |
| QQQ240920P00279780 | 2024-05-09 2:57PM EDT | 2024-09-20 | 0.31 | 0.21 | 0.23 | 0.00 | - | 30 | 2,569 | 34.50% |
| QQQ240930P00279780 | 2024-05-07 3:10PM EDT | 2024-09-30 | 0.37 | 0.21 | 0.30 | 0.00 | - | 80 | 179 | 34.40% |
| QQQ241220P00279780 | 2024-05-15 1:44PM EDT | 2024-12-20 | 0.70 | 0.71 | 0.74 | -0.16 | -18.60% | 20 | 9,457 | 31.14% |
| QQQ250117P00279780 | 2024-05-14 4:09PM EDT | 2025-01-17 | 0.96 | 0.79 | 0.96 | -0.03 | -3.03% | 2 | 3,950 | 30.60% |
| QQQ250620P00279780 | 2024-05-08 2:02PM EDT | 2025-06-20 | 2.33 | 1.83 | 2.21 | 0.00 | - | 2 | 4,101 | 28.05% |
| QQQ251219P00279780 | 2024-05-09 12:45PM EDT | 2025-12-19 | 4.12 | 3.32 | 3.87 | 0.00 | - | 4 | 6,073 | 26.32% |
| QQQ260116P00279780 | 2024-05-13 10:26AM EDT | 2026-01-16 | 4.21 | 2.74 | 4.85 | 0.00 | - | 2 | 731 | 27.17% |
| QQQ260618P00279780 | 2024-04-29 10:19AM EDT | 2026-06-18 | 6.90 | 3.25 | 7.02 | 0.00 | - | 3 | 52 | 26.82% |
| QQQ261218P00279780 | 2024-05-07 12:49PM EDT | 2026-12-18 | 7.45 | 4.42 | 8.69 | 0.00 | - | 225 | 195 | 25.63% |
© 2024 Yahoo. All rights reserved.