Singapore markets close in 4 hours 59 minutes
Straits Times Index
3,277.58 -15.55 (-0.47%) Nikkei
37,732.99 -727.09 (-1.89%) Hang Seng
17,278.73 +77.46 (+0.45%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,275.05 -2,322.97 (-3.49%) CMC Crypto 200
1,391.92 -32.18 (-2.26%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:315.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00315000 | 2024-04-02 3:57PM EDT | 2024-04-26 | 127.90 | 108.37 | 109.26 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240517C00315000 | 2024-04-19 10:02AM EDT | 2024-05-17 | 107.78 | 109.50 | 110.29 | 0.00 | - | 1 | 12 | 0.00% |
| QQQ240524C00315000 | 2024-04-15 2:21PM EDT | 2024-05-24 | 118.60 | 109.93 | 110.73 | 0.00 | - | - | 11 | 0.00% |
| QQQ240621C00315000 | 2024-04-18 10:04AM EDT | 2024-06-21 | 113.13 | 111.39 | 112.15 | 0.00 | - | 2 | 18 | 39.92% |
| QQQ240628C00315000 | 2023-11-27 12:35PM EDT | 2024-06-28 | 86.97 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| QQQ240719C00315000 | 2024-03-05 4:43PM EDT | 2024-07-19 | 125.65 | 125.24 | 125.70 | 0.00 | - | 1 | 11 | 72.88% |
| QQQ240816C00315000 | 2024-04-19 12:28PM EDT | 2024-08-16 | 107.21 | 113.92 | 114.69 | 0.00 | - | 1 | 1 | 39.61% |
| QQQ240920C00315000 | 2024-03-21 2:43PM EDT | 2024-09-20 | 140.11 | 108.27 | 108.79 | 0.00 | - | 5 | 18 | 0.00% |
| QQQ241018C00315000 | 2024-04-18 9:31AM EDT | 2024-10-18 | 120.64 | 117.13 | 117.88 | 0.00 | - | 1 | 2 | 38.59% |
| QQQ241115C00315000 | 2024-03-26 10:15AM EDT | 2024-11-15 | 143.59 | 118.96 | 119.78 | 0.00 | - | 12 | 22 | 39.00% |
| QQQ241220C00315000 | 2024-03-28 1:10PM EDT | 2024-12-20 | 142.75 | 121.11 | 122.04 | 0.00 | - | 20 | 14 | 39.20% |
| QQQ241231C00315000 | 2024-04-24 11:07AM EDT | 2024-12-31 | 124.66 | 121.17 | 122.17 | -5.38 | -4.14% | 2 | 3 | 38.50% |
| QQQ250117C00315000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 116.38 | 0.00 | 0.00 | 0.00 | - | 8 | 3,102 | 0.00% |
| QQQ250321C00315000 | 2024-04-15 9:33AM EDT | 2025-03-21 | 144.00 | 125.74 | 127.01 | 0.00 | - | 1 | 4 | 38.73% |
| QQQ250331C00315000 | 2024-04-01 2:34PM EDT | 2025-03-31 | 147.16 | 125.76 | 127.15 | 0.00 | - | - | 1 | 38.30% |
| QQQ250620C00315000 | 2023-12-20 1:32PM EDT | 2025-06-20 | 122.09 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| QQQ251219C00315000 | 2023-11-24 10:47AM EDT | 2025-12-19 | 113.79 | 125.27 | 129.15 | 0.00 | - | 2 | 17 | 30.25% |
| QQQ260116C00315000 | 2023-11-02 1:34PM EDT | 2026-01-16 | 94.00 | 111.00 | 115.50 | 0.00 | - | 1 | 21 | 17.80% |
| QQQ260618C00315000 | 2023-11-10 3:05PM EDT | 2026-06-18 | 111.51 | 118.77 | 123.50 | 0.00 | - | 6 | 3 | 22.71% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00315000 | 2024-04-22 10:13AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 594 | 125.00% |
| QQQ240517P00315000 | 2024-04-24 3:50PM EDT | 2024-05-17 | 0.05 | 0.06 | 0.07 | 0.00 | - | 10 | 884 | 47.07% |
| QQQ240524P00315000 | 2024-04-22 1:35PM EDT | 2024-05-24 | 0.08 | 0.05 | 0.14 | -0.06 | -42.86% | 2 | 39 | 44.63% |
| QQQ240531P00315000 | 2024-04-22 9:44AM EDT | 2024-05-31 | 0.28 | 0.08 | 0.18 | 0.00 | - | 9 | 17 | 41.50% |
| QQQ240621P00315000 | 2024-04-24 1:15PM EDT | 2024-06-21 | 0.26 | 0.26 | 0.29 | -0.37 | -58.73% | 7 | 1,515 | 35.35% |
| QQQ240628P00315000 | 2023-12-26 10:50AM EDT | 2024-06-28 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 646 | 12.50% |
| QQQ240719P00315000 | 2024-04-24 12:59PM EDT | 2024-07-19 | 0.53 | 0.52 | 0.59 | -0.10 | -15.87% | 32 | 129 | 32.37% |
| QQQ240816P00315000 | 2024-04-24 3:11PM EDT | 2024-08-16 | 0.84 | 0.82 | 0.92 | -0.05 | -5.62% | 1 | 8 | 30.38% |
| QQQ240920P00315000 | 2024-04-22 12:06PM EDT | 2024-09-20 | 1.27 | 1.32 | 1.39 | -0.63 | -33.16% | 1 | 6,166 | 28.77% |
| QQQ240930P00315000 | 2023-12-18 12:39PM EDT | 2024-09-30 | 4.33 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 12.50% |
| QQQ241018P00315000 | 2024-04-24 10:11AM EDT | 2024-10-18 | 1.69 | 1.74 | 1.92 | -0.12 | -6.63% | 1 | 18 | 28.26% |
| QQQ241115P00315000 | 2024-04-19 11:40AM EDT | 2024-11-15 | 3.22 | 2.30 | 2.53 | 0.00 | - | 41 | 1,346 | 27.96% |
| QQQ241220P00315000 | 2024-04-19 2:53PM EDT | 2024-12-20 | 4.44 | 2.91 | 3.20 | 0.00 | - | 52 | 293 | 27.37% |
| QQQ241231P00315000 | 2024-04-19 3:48PM EDT | 2024-12-31 | 4.63 | 3.03 | 3.38 | 0.00 | - | 12 | 79 | 27.14% |
| QQQ250117P00315000 | 2023-12-26 1:22PM EDT | 2025-01-17 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 2,224 | 6.25% |
| QQQ250321P00315000 | 2024-04-23 9:31AM EDT | 2025-03-21 | 4.87 | 4.24 | 4.80 | 0.00 | - | 1 | 6 | 25.97% |
| QQQ250331P00315000 | 2024-04-18 10:02AM EDT | 2025-03-31 | 5.51 | 4.36 | 4.97 | 0.00 | - | 4 | 7 | 25.85% |
| QQQ250620P00315000 | 2023-12-20 3:59PM EDT | 2025-06-20 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 824 | 6.25% |
| QQQ251219P00315000 | 2023-12-18 4:22PM EDT | 2025-12-19 | 12.10 | 0.00 | 0.00 | 0.00 | - | 4 | 204 | 6.25% |
| QQQ260116P00315000 | 2023-12-18 4:35PM EDT | 2026-01-16 | 13.33 | 0.00 | 0.00 | 0.00 | - | 9 | 151 | 6.25% |
| QQQ260618P00315000 | 2023-12-14 2:23PM EDT | 2026-06-18 | 17.69 | 0.00 | 0.00 | 0.00 | - | - | 18 | 3.13% |
© 2024 Yahoo. All rights reserved.