Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,214.43 +876.65 (+1.38%) CMC Crypto 200
1,383.12 +70.50 (+5.58%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Strike:300.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00300000 | 2024-04-19 2:37PM EDT | 2024-04-19 | 115.20 | 114.18 | 114.30 | -12.73 | -9.95% | 12 | 12 | 265.63% |
| QQQ240426C00300000 | 2024-04-19 10:20AM EDT | 2024-04-26 | 120.24 | 114.42 | 114.85 | -7.40 | -5.80% | 6 | 9 | 111.67% |
| QQQ240517C00300000 | 2024-04-19 2:26PM EDT | 2024-05-17 | 116.60 | 115.45 | 115.97 | -12.73 | -9.84% | 5 | 24 | 71.40% |
| QQQ240621C00300000 | 2024-04-18 1:18PM EDT | 2024-06-21 | 127.14 | 117.39 | 117.96 | 0.00 | - | 4 | 52 | 57.75% |
| QQQ240628C00300000 | 2023-12-20 4:46PM EDT | 2024-06-28 | 113.84 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| QQQ240719C00300000 | 2024-04-19 11:41AM EDT | 2024-07-19 | 122.50 | 118.22 | 118.83 | -7.67 | -5.89% | 1 | 9 | 50.96% |
| QQQ240920C00300000 | 2024-04-19 2:01PM EDT | 2024-09-20 | 124.50 | 121.55 | 122.05 | -9.21 | -6.89% | 5 | 56 | 46.80% |
| QQQ240930C00300000 | 2023-12-26 2:14PM EDT | 2024-09-30 | 123.47 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| QQQ241018C00300000 | 2024-04-12 10:37AM EDT | 2024-10-18 | 148.00 | 121.83 | 123.98 | 0.00 | - | 5 | 9 | 46.36% |
| QQQ241115C00300000 | 2024-04-18 12:43PM EDT | 2024-11-15 | 136.21 | 124.87 | 125.41 | 0.00 | - | 100 | 103 | 45.32% |
| QQQ241220C00300000 | 2024-04-19 3:12PM EDT | 2024-12-20 | 127.62 | 126.54 | 127.06 | -8.40 | -6.18% | 5 | 929 | 44.17% |
| QQQ250117C00300000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 129.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4,583 | 0.00% |
| QQQ250321C00300000 | 2024-04-12 11:40AM EDT | 2025-03-21 | 156.98 | 131.62 | 132.39 | 0.00 | - | 1 | 1 | 43.40% |
| QQQ250620C00300000 | 2023-12-22 12:00PM EDT | 2025-06-20 | 133.33 | 0.00 | 0.00 | 0.00 | - | 7 | 215 | 0.00% |
| QQQ251219C00300000 | 2023-12-21 10:37AM EDT | 2025-12-19 | 137.95 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| QQQ260116C00300000 | 2023-12-26 4:38PM EDT | 2026-01-16 | 142.60 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| QQQ260618C00300000 | 2023-12-20 3:50PM EDT | 2026-06-18 | 144.15 | 0.00 | 0.00 | 0.00 | - | 35 | 225 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00300000 | 2024-04-18 12:52PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,815 | 187.50% |
| QQQ240426P00300000 | 2024-04-19 2:00PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | 0.00 | - | 122 | 1,456 | 72.66% |
| QQQ240517P00300000 | 2024-04-19 12:43PM EDT | 2024-05-17 | 0.13 | 0.15 | 0.15 | +0.03 | +30.00% | 1,473 | 4,014 | 48.54% |
| QQQ240524P00300000 | 2024-04-19 2:19PM EDT | 2024-05-24 | 0.17 | 0.17 | 0.23 | +0.03 | +21.43% | 1 | 11 | 46.09% |
| QQQ240531P00300000 | 2024-04-18 9:56AM EDT | 2024-05-31 | 0.18 | 0.22 | 0.26 | 0.00 | - | 20 | 24 | 42.87% |
| QQQ240621P00300000 | 2024-04-19 3:10PM EDT | 2024-06-21 | 0.44 | 0.44 | 0.45 | +0.11 | +33.33% | 56 | 4,444 | 38.09% |
| QQQ240628P00300000 | 2023-12-26 4:50PM EDT | 2024-06-28 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 611 | 12.50% |
| QQQ240719P00300000 | 2024-04-19 3:01PM EDT | 2024-07-19 | 0.75 | 0.75 | 0.78 | +0.14 | +22.95% | 305 | 753 | 34.78% |
| QQQ240816P00300000 | 2024-04-19 3:31PM EDT | 2024-08-16 | 1.13 | 1.11 | 1.14 | +0.23 | +25.56% | 25 | 25 | 32.64% |
| QQQ240920P00300000 | 2024-04-19 2:55PM EDT | 2024-09-20 | 1.71 | 1.70 | 1.72 | +0.31 | +22.14% | 2 | 3,571 | 31.21% |
| QQQ240930P00300000 | 2023-12-22 2:22PM EDT | 2024-09-30 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 862 | 12.50% |
| QQQ241018P00300000 | 2024-04-19 1:18PM EDT | 2024-10-18 | 2.00 | 2.14 | 2.21 | +0.17 | +9.29% | 11 | 331 | 30.35% |
| QQQ241115P00300000 | 2024-04-19 2:22PM EDT | 2024-11-15 | 2.54 | 2.75 | 2.83 | +0.29 | +12.89% | 6 | 841 | 29.94% |
| QQQ241220P00300000 | 2024-04-19 2:10PM EDT | 2024-12-20 | 3.41 | 3.41 | 3.46 | +0.44 | +14.81% | 435 | 13,740 | 29.16% |
| QQQ250117P00300000 | 2023-12-26 3:29PM EDT | 2025-01-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 111 | 10,619 | 6.25% |
| QQQ250321P00300000 | 2024-04-19 2:22PM EDT | 2025-03-21 | 4.59 | 4.72 | 4.98 | +0.31 | +7.24% | 20 | 216 | 27.49% |
| QQQ250620P00300000 | 2023-12-26 12:46PM EDT | 2025-06-20 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 2,813 | 6.25% |
| QQQ251219P00300000 | 2023-12-26 4:07PM EDT | 2025-12-19 | 10.29 | 0.00 | 0.00 | 0.00 | - | 25 | 812 | 6.25% |
| QQQ260116P00300000 | 2023-12-22 4:36PM EDT | 2026-01-16 | 11.26 | 0.00 | 0.00 | 0.00 | - | 20 | 180 | 6.25% |
| QQQ260618P00300000 | 2023-12-15 11:02AM EDT | 2026-06-18 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 3.13% |
© 2024 Yahoo. All rights reserved.