Singapore markets open in 2 hours 19 minutes
Straits Times Index
3,313.48 +8.49 (+0.26%) S&P 500
5,303.27 +6.17 (+0.12%) Dow
40,003.59 +134.19 (+0.34%) Nasdaq
16,685.97 -12.33 (-0.07%) Bitcoin USD
66,334.85 -550.09 (-0.82%) CMC Crypto 200
1,355.88 -17.96 (-1.31%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:304.78
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00304780 | 2024-05-16 3:01PM EDT | 2024-06-21 | 149.75 | 148.14 | 148.46 | 0.00 | - | 5 | 3,265 | 73.51% |
| QQQ240628C00304780 | 2024-03-28 12:20PM EDT | 2024-06-28 | 143.71 | 128.67 | 129.24 | 0.00 | - | 3 | 9 | 0.00% |
| QQQ240920C00304780 | 2024-04-11 9:52AM EDT | 2024-09-20 | 143.17 | 142.78 | 143.10 | 0.00 | - | 1 | 36 | 0.00% |
| QQQ240930C00304780 | 2024-04-30 11:38AM EDT | 2024-09-30 | 131.37 | 152.01 | 152.31 | 0.00 | - | 1 | 6 | 50.06% |
| QQQ241220C00304780 | 2024-04-24 11:54AM EDT | 2024-12-20 | 132.70 | 155.97 | 156.33 | 0.00 | - | 2 | 212 | 47.04% |
| QQQ250117C00304780 | 2024-05-17 2:15PM EDT | 2025-01-17 | 155.83 | 156.75 | 157.17 | +9.75 | +6.67% | 1 | 762 | 45.51% |
| QQQ250620C00304780 | 2024-04-17 12:50PM EDT | 2025-06-20 | 142.50 | 162.84 | 165.43 | 0.00 | - | 1 | 66 | 44.19% |
| QQQ251219C00304780 | 2024-04-19 10:28AM EDT | 2025-12-19 | 145.15 | 169.42 | 173.27 | 0.00 | - | 1 | 11 | 42.53% |
| QQQ260116C00304780 | 2024-03-25 3:47PM EDT | 2026-01-16 | 170.77 | 146.14 | 151.00 | 0.00 | - | 1 | 25 | 22.04% |
| QQQ260618C00304780 | 2024-05-01 1:05PM EDT | 2026-06-18 | 153.72 | 176.00 | 180.50 | 0.00 | - | 2 | 5 | 41.60% |
| QQQ261218C00304780 | 2024-05-13 1:30PM EDT | 2026-12-18 | 177.53 | 182.54 | 187.00 | 0.00 | - | 11 | 132 | 40.84% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00304780 | 2024-05-14 10:50AM EDT | 2024-06-21 | 0.08 | 0.04 | 0.05 | 0.00 | - | 50 | 15,764 | 47.07% |
| QQQ240628P00304780 | 2024-05-13 11:18AM EDT | 2024-06-28 | 0.10 | 0.05 | 0.07 | 0.00 | - | 30 | 491 | 44.43% |
| QQQ240920P00304780 | 2024-05-17 1:15PM EDT | 2024-09-20 | 0.37 | 0.33 | 0.36 | -0.13 | -26.00% | 15 | 34,405 | 31.03% |
| QQQ240930P00304780 | 2024-05-06 10:18AM EDT | 2024-09-30 | 0.59 | 0.35 | 0.47 | 0.00 | - | 1 | 1,472 | 31.03% |
| QQQ241220P00304780 | 2024-05-08 10:46AM EDT | 2024-12-20 | 1.43 | 1.09 | 1.15 | 0.00 | - | 1 | 1,165 | 28.41% |
| QQQ250117P00304780 | 2024-05-15 11:22AM EDT | 2025-01-17 | 1.49 | 1.28 | 1.45 | 0.00 | - | 11 | 3,082 | 27.91% |
| QQQ250620P00304780 | 2024-05-15 9:30AM EDT | 2025-06-20 | 3.10 | 2.72 | 3.28 | 0.00 | - | 1 | 1,370 | 25.99% |
| QQQ251219P00304780 | 2024-05-17 2:22PM EDT | 2025-12-19 | 5.20 | 4.73 | 5.52 | +0.18 | +3.59% | 2 | 1,270 | 24.58% |
| QQQ260116P00304780 | 2024-05-15 1:47PM EDT | 2026-01-16 | 5.26 | 4.98 | 6.65 | 0.00 | - | 2 | 723 | 25.29% |
| QQQ260618P00304780 | 2024-05-16 3:33PM EDT | 2026-06-18 | 7.13 | 5.28 | 9.38 | 0.00 | - | 2 | 347 | 25.10% |
| QQQ261218P00304780 | 2024-05-16 4:01PM EDT | 2026-12-18 | 8.95 | 6.78 | 11.49 | 0.00 | - | 15 | 118 | 24.11% |
© 2024 Yahoo. All rights reserved.