Singapore markets open in 7 hours 10 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,183.13 -4.57 (-0.09%) Dow
38,995.96 +111.70 (+0.29%) Nasdaq
16,286.59 -45.96 (-0.28%) Bitcoin USD
62,482.90 -946.49 (-1.49%) CMC Crypto 200
1,328.95 +34.28 (+2.65%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Strike:280.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00280000 | 2024-04-19 2:41PM EDT | 2024-05-17 | 135.67 | 159.58 | 159.87 | 0.00 | - | 6 | 15 | 101.37% |
| QQQ240621C00280000 | 2024-05-06 11:27AM EDT | 2024-06-21 | 160.10 | 161.10 | 161.43 | 0.00 | - | 1 | 3 | 74.79% |
| QQQ240628C00280000 | 2023-11-29 4:34PM EDT | 2024-06-28 | 118.58 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 0.00% |
| QQQ240719C00280000 | 2024-02-26 4:49PM EDT | 2024-07-19 | 162.57 | 169.22 | 169.79 | 0.00 | - | 10 | 63 | 92.02% |
| QQQ240920C00280000 | 2024-02-01 4:50PM EDT | 2024-09-20 | 150.68 | 173.01 | 173.39 | 0.00 | - | 2 | 1 | 75.01% |
| QQQ240930C00280000 | 2023-11-27 12:05PM EDT | 2024-09-30 | 122.91 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| QQQ241018C00280000 | 2024-02-06 10:33AM EDT | 2024-10-18 | 159.16 | 169.00 | 172.77 | 0.00 | - | - | 2 | 64.06% |
| QQQ241220C00280000 | 2024-05-06 2:20PM EDT | 2024-12-20 | 167.58 | 167.99 | 168.34 | 0.00 | - | 1 | 30 | 50.15% |
| QQQ250117C00280000 | 2023-12-18 11:21AM EDT | 2025-01-17 | 141.77 | 0.00 | 0.00 | 0.00 | - | 10 | 1,585 | 0.00% |
| QQQ250620C00280000 | 2023-12-20 12:04PM EDT | 2025-06-20 | 151.24 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 0.00% |
| QQQ251219C00280000 | 2023-12-11 4:02PM EDT | 2025-12-19 | 144.08 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| QQQ260116C00280000 | 2023-09-25 1:31PM EDT | 2026-01-16 | 118.04 | 108.00 | 113.00 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ260618C00280000 | 2023-12-21 4:41PM EDT | 2026-06-18 | 159.08 | 0.00 | 0.00 | 0.00 | - | - | 141 | 0.00% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00280000 | 2024-04-24 10:47AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 60 | 198 | 81.25% |
| QQQ240524P00280000 | 2024-04-25 2:10PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.01 | 0.00 | - | 9 | 9 | 62.50% |
| QQQ240531P00280000 | 2024-05-02 2:32PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,364 | 55.47% |
| QQQ240607P00280000 | 2024-05-03 10:24AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 8 | 51.56% |
| QQQ240621P00280000 | 2024-05-07 10:01AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 6 | 939 | 45.51% |
| QQQ240628P00280000 | 2023-12-20 3:48PM EDT | 2024-06-28 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 25.00% |
| QQQ240719P00280000 | 2024-05-06 1:14PM EDT | 2024-07-19 | 0.09 | 0.09 | 0.10 | 0.00 | - | 100 | 224 | 39.31% |
| QQQ240816P00280000 | 2024-05-03 2:33PM EDT | 2024-08-16 | 0.19 | 0.16 | 0.18 | 0.00 | - | 1 | 56 | 35.79% |
| QQQ240920P00280000 | 2024-05-06 10:07AM EDT | 2024-09-20 | 0.32 | 0.30 | 0.32 | 0.00 | - | 300 | 837 | 33.20% |
| QQQ240930P00280000 | 2023-12-20 3:23PM EDT | 2024-09-30 | 2.36 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| QQQ241018P00280000 | 2024-04-23 12:51PM EDT | 2024-10-18 | 0.93 | 0.44 | 0.47 | 0.00 | - | 36 | 165 | 31.91% |
| QQQ241115P00280000 | 2024-05-07 2:36PM EDT | 2024-11-15 | 0.67 | 0.64 | 0.68 | 0.00 | - | 1 | 247 | 31.19% |
| QQQ241220P00280000 | 2024-05-02 11:08AM EDT | 2024-12-20 | 1.30 | 0.90 | 0.93 | 0.00 | - | 9 | 551 | 30.19% |
| QQQ250117P00280000 | 2023-12-26 4:50PM EDT | 2025-01-17 | 3.71 | 0.00 | 0.00 | 0.00 | - | 202 | 3,762 | 12.50% |
| QQQ250321P00280000 | 2024-05-07 11:00AM EDT | 2025-03-21 | 1.62 | 1.44 | 1.65 | 0.00 | - | 4 | 115 | 28.30% |
| QQQ250620P00280000 | 2023-12-20 10:47AM EDT | 2025-06-20 | 5.63 | 0.00 | 0.00 | 0.00 | - | 60 | 2,715 | 6.25% |
| QQQ251219P00280000 | 2023-12-26 4:47PM EDT | 2025-12-19 | 7.98 | 0.00 | 0.00 | 0.00 | - | 1 | 6,053 | 6.25% |
| QQQ260116P00280000 | 2023-12-12 3:54PM EDT | 2026-01-16 | 8.84 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| QQQ260618P00280000 | 2023-12-13 1:51PM EDT | 2026-06-18 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
© 2024 Yahoo. All rights reserved.