Singapore markets open in 5 hours 12 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,304.78 +58.10 (+1.11%) Dow
39,885.43 +327.32 (+0.83%) Nasdaq
16,741.20 +230.02 (+1.39%) Bitcoin USD
66,241.72 +4,644.65 (+7.54%) CMC Crypto 200
1,390.22 +122.27 (+9.65%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Strike:299.78
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00299780 | 2024-04-18 11:40AM EDT | 2024-05-17 | 128.69 | 153.07 | 153.21 | 0.00 | - | 1 | 83 | 192.97% |
| QQQ240621C00299780 | 2024-05-15 2:42PM EDT | 2024-06-21 | 154.54 | 154.81 | 155.10 | +12.65 | +8.92% | 1 | 6,726 | 78.44% |
| QQQ240628C00299780 | 2024-05-09 3:11PM EDT | 2024-06-28 | 143.31 | 154.60 | 154.90 | 0.00 | - | 1 | 143 | 70.52% |
| QQQ240920C00299780 | 2024-05-14 9:34AM EDT | 2024-09-20 | 148.52 | 158.30 | 158.56 | 0.00 | - | 6 | 149 | 53.89% |
| QQQ240930C00299780 | 2024-04-30 11:38AM EDT | 2024-09-30 | 136.18 | 158.35 | 158.63 | 0.00 | - | 1 | 32 | 52.07% |
| QQQ241220C00299780 | 2024-04-19 12:14PM EDT | 2024-12-20 | 128.52 | 162.12 | 162.42 | 0.00 | - | 4 | 5,189 | 48.43% |
| QQQ250117C00299780 | 2024-05-15 1:38PM EDT | 2025-01-17 | 162.28 | 162.80 | 163.17 | +8.28 | +5.38% | 4 | 4,748 | 46.75% |
| QQQ250620C00299780 | 2024-04-19 3:54PM EDT | 2025-06-20 | 136.64 | 168.85 | 170.84 | 0.00 | - | 1 | 223 | 44.83% |
| QQQ251219C00299780 | 2024-05-15 1:53PM EDT | 2025-12-19 | 176.00 | 175.68 | 177.88 | +16.02 | +10.01% | 2 | 209 | 42.65% |
| QQQ260116C00299780 | 2024-05-09 1:41PM EDT | 2026-01-16 | 166.75 | 175.00 | 179.92 | 0.00 | - | 1 | 96 | 43.14% |
| QQQ260618C00299780 | 2024-05-09 2:31PM EDT | 2026-06-18 | 172.10 | 181.00 | 185.50 | 0.00 | - | 2 | 204 | 42.09% |
| QQQ261218C00299780 | 2024-05-14 3:01PM EDT | 2026-12-18 | 181.26 | 187.10 | 192.00 | 0.00 | - | 2 | 116 | 41.37% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00299780 | 2024-05-02 2:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 751 | 137.50% |
| QQQ240621P00299780 | 2024-05-15 1:46PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 36,258 | 46.48% |
| QQQ240628P00299780 | 2024-05-10 10:33AM EDT | 2024-06-28 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 2 | 723 | 44.24% |
| QQQ240920P00299780 | 2024-05-14 10:26AM EDT | 2024-09-20 | 0.42 | 0.32 | 0.34 | 0.00 | - | 2 | 6,456 | 31.57% |
| QQQ240930P00299780 | 2024-05-13 1:31PM EDT | 2024-09-30 | 0.53 | 0.32 | 0.42 | 0.00 | - | 1 | 1,017 | 31.32% |
| QQQ241220P00299780 | 2024-05-15 10:37AM EDT | 2024-12-20 | 1.10 | 1.01 | 1.05 | -0.09 | -7.56% | 1 | 22,805 | 28.82% |
| QQQ250117P00299780 | 2024-05-15 2:53PM EDT | 2025-01-17 | 1.26 | 1.20 | 1.30 | -0.20 | -13.70% | 12 | 11,992 | 28.21% |
| QQQ250620P00299780 | 2024-05-15 11:26AM EDT | 2025-06-20 | 2.69 | 2.52 | 2.92 | -0.51 | -15.94% | 36 | 3,878 | 26.14% |
| QQQ251219P00299780 | 2024-05-14 3:53PM EDT | 2025-12-19 | 5.19 | 4.49 | 4.99 | 0.00 | - | 1 | 2,797 | 24.71% |
| QQQ260116P00299780 | 2024-05-15 2:59PM EDT | 2026-01-16 | 5.47 | 5.00 | 5.99 | +0.09 | +1.67% | 19 | 5,348 | 25.36% |
| QQQ260618P00299780 | 2024-05-10 11:41AM EDT | 2026-06-18 | 7.35 | 5.03 | 8.58 | 0.00 | - | 21 | 94 | 25.20% |
| QQQ261218P00299780 | 2024-05-15 2:59PM EDT | 2026-12-18 | 8.87 | 8.47 | 11.00 | -0.45 | -4.83% | 65 | 371 | 24.51% |
© 2024 Yahoo. All rights reserved.