Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,065.21 -1,152.73 (-1.80%) CMC Crypto 200
1,321.02 -75.51 (-5.41%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:325.00
Callsfor29 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503C00325000 | 2024-04-25 11:53AM EDT | 2024-05-03 | 95.21 | 106.08 | 106.54 | 0.00 | - | 4 | 14 | 96.39% |
| QQQ240517C00325000 | 2024-04-25 10:31AM EDT | 2024-05-17 | 97.36 | 106.85 | 107.27 | 0.00 | - | 1 | 30 | 68.31% |
| QQQ240524C00325000 | 2024-04-19 11:04AM EDT | 2024-05-24 | 95.94 | 107.29 | 107.71 | 0.00 | - | 1 | 31 | 63.40% |
| QQQ240621C00325000 | 2024-04-25 10:33AM EDT | 2024-06-21 | 98.54 | 108.79 | 109.20 | 0.00 | - | 3 | 93 | 52.53% |
| QQQ240628C00325000 | 2023-12-15 2:10PM EDT | 2024-06-28 | 90.34 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| QQQ240719C00325000 | 2024-04-24 9:54AM EDT | 2024-07-19 | 108.09 | 109.66 | 110.09 | 0.00 | - | 3 | 13 | 46.53% |
| QQQ240816C00325000 | 2024-04-18 10:55AM EDT | 2024-08-16 | 108.81 | 111.40 | 111.81 | 0.00 | - | - | 9 | 44.61% |
| QQQ240920C00325000 | 2024-04-15 11:18AM EDT | 2024-09-20 | 122.05 | 113.62 | 114.03 | 0.00 | - | 5 | 60 | 43.18% |
| QQQ240930C00325000 | 2023-11-17 4:39PM EDT | 2024-09-30 | 80.85 | 95.76 | 96.41 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ241018C00325000 | 2024-02-28 12:01PM EDT | 2024-10-18 | 122.82 | 129.23 | 129.82 | 0.00 | - | 1 | 16 | 60.98% |
| QQQ241115C00325000 | 2024-04-16 9:34AM EDT | 2024-11-15 | 118.52 | 116.64 | 117.10 | 0.00 | - | 1 | 11 | 41.21% |
| QQQ241220C00325000 | 2024-04-24 9:43AM EDT | 2024-12-20 | 117.95 | 118.92 | 119.43 | 0.00 | - | 10 | 33 | 40.96% |
| QQQ241231C00325000 | 2024-04-24 10:23AM EDT | 2024-12-31 | 117.16 | 118.70 | 119.83 | 0.00 | - | 8 | 17 | 40.51% |
| QQQ250117C00325000 | 2023-12-20 12:14PM EDT | 2025-01-17 | 106.35 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| QQQ250321C00325000 | 2024-04-18 3:58PM EDT | 2025-03-21 | 118.74 | 123.80 | 124.55 | 0.00 | - | - | 1 | 39.87% |
| QQQ250620C00325000 | 2023-12-20 4:09PM EDT | 2025-06-20 | 109.00 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| QQQ251219C00325000 | 2023-12-26 4:25PM EDT | 2025-12-19 | 121.82 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ260116C00325000 | 2023-12-13 4:44PM EDT | 2026-01-16 | 115.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| QQQ260618C00325000 | 2023-12-20 4:39PM EDT | 2026-06-18 | 121.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
Putsfor29 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503P00325000 | 2024-04-26 3:40PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,086 | 3,822 | 66.41% |
| QQQ240517P00325000 | 2024-04-25 3:44PM EDT | 2024-05-17 | 0.07 | 0.04 | 0.05 | 0.00 | - | 23 | 936 | 44.53% |
| QQQ240524P00325000 | 2024-04-26 9:41AM EDT | 2024-05-24 | 0.10 | 0.07 | 0.09 | -0.04 | -28.57% | 1 | 68 | 41.02% |
| QQQ240531P00325000 | 2024-04-26 11:34AM EDT | 2024-05-31 | 0.13 | 0.09 | 0.13 | -0.04 | -23.53% | 1 | 14 | 38.38% |
| QQQ240621P00325000 | 2024-04-26 3:30PM EDT | 2024-06-21 | 0.23 | 0.24 | 0.25 | -0.11 | -32.35% | 17 | 25,851 | 33.06% |
| QQQ240628P00325000 | 2023-12-26 11:29AM EDT | 2024-06-28 | 2.97 | 0.00 | 0.00 | 0.00 | - | 4 | 305 | 12.50% |
| QQQ240719P00325000 | 2024-04-26 2:18PM EDT | 2024-07-19 | 0.50 | 0.50 | 0.52 | -0.09 | -15.25% | 2 | 4,604 | 30.13% |
| QQQ240816P00325000 | 2024-04-26 11:05AM EDT | 2024-08-16 | 0.85 | 0.82 | 0.86 | -0.40 | -32.00% | 11 | 970 | 28.46% |
| QQQ240920P00325000 | 2024-04-25 9:34AM EDT | 2024-09-20 | 1.95 | 1.37 | 1.40 | 0.00 | - | 1 | 27,111 | 27.30% |
| QQQ240930P00325000 | 2023-12-21 12:46PM EDT | 2024-09-30 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| QQQ241018P00325000 | 2024-04-25 1:23PM EDT | 2024-10-18 | 2.36 | 1.84 | 1.93 | 0.00 | - | 1 | 12 | 26.80% |
| QQQ241115P00325000 | 2024-04-26 11:00AM EDT | 2024-11-15 | 2.55 | 2.47 | 2.56 | -0.79 | -23.65% | 1 | 188 | 26.56% |
| QQQ241220P00325000 | 2024-04-26 10:19AM EDT | 2024-12-20 | 3.24 | 3.12 | 3.24 | -0.51 | -13.60% | 5 | 599 | 26.01% |
| QQQ241231P00325000 | 2024-04-19 11:56AM EDT | 2024-12-31 | 4.96 | 3.20 | 3.49 | 0.00 | - | 1 | 163 | 25.92% |
| QQQ250117P00325000 | 2023-12-26 3:28PM EDT | 2025-01-17 | 7.71 | 0.00 | 0.00 | 0.00 | - | 6 | 1,128 | 6.25% |
| QQQ250321P00325000 | 2024-04-23 2:16PM EDT | 2025-03-21 | 5.28 | 4.58 | 4.90 | 0.00 | - | 62 | 208 | 24.76% |
| QQQ250331P00325000 | 2024-04-23 1:11PM EDT | 2025-03-31 | 5.56 | 4.71 | 5.07 | 0.00 | - | 140 | 89 | 24.63% |
| QQQ250620P00325000 | 2023-12-26 10:41AM EDT | 2025-06-20 | 10.88 | 0.00 | 0.00 | 0.00 | - | 1 | 2,980 | 6.25% |
| QQQ251219P00325000 | 2023-12-18 4:58PM EDT | 2025-12-19 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1,898 | 3.13% |
| QQQ260116P00325000 | 2023-12-18 10:47AM EDT | 2026-01-16 | 12.80 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 3.13% |
| QQQ260618P00325000 | 2023-12-21 2:45PM EDT | 2026-06-18 | 17.80 | 0.00 | 0.00 | 0.00 | - | 6 | 110 | 3.13% |
© 2024 Yahoo. All rights reserved.