Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,764.99 -1,444.51 (-2.32%) CMC Crypto 200
1,260.25 -97.76 (-7.20%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Strike:330.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00330000 | 2024-05-01 10:30AM EDT | 2024-05-17 | 93.33 | 111.40 | 111.83 | 0.00 | - | 1 | 56 | 95.85% |
| QQQ240524C00330000 | 2024-05-08 1:59PM EDT | 2024-05-24 | 110.83 | 111.72 | 112.35 | 0.00 | - | 1 | 1 | 78.71% |
| QQQ240621C00330000 | 2024-05-07 1:04PM EDT | 2024-06-21 | 113.93 | 113.35 | 113.72 | 0.00 | - | 12 | 58 | 57.36% |
| QQQ240628C00330000 | 2023-12-06 4:25PM EDT | 2024-06-28 | 69.05 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 0.00% |
| QQQ240719C00330000 | 2024-05-10 11:45AM EDT | 2024-07-19 | 113.85 | 114.13 | 114.54 | +19.90 | +21.18% | 2 | 32 | 48.71% |
| QQQ240816C00330000 | 2024-04-19 12:09PM EDT | 2024-08-16 | 94.06 | 115.72 | 116.07 | 0.00 | - | 2 | 3 | 45.67% |
| QQQ240920C00330000 | 2024-05-07 1:04PM EDT | 2024-09-20 | 118.33 | 117.75 | 118.13 | 0.00 | - | 10 | 50 | 43.65% |
| QQQ240930C00330000 | 2023-12-26 4:26PM EDT | 2024-09-30 | 98.14 | 0.00 | 0.00 | 0.00 | - | 80 | 84 | 0.00% |
| QQQ241018C00330000 | 2024-05-08 10:50AM EDT | 2024-10-18 | 119.10 | 118.56 | 118.87 | 0.00 | - | 1 | 38 | 41.01% |
| QQQ241115C00330000 | 2024-05-07 10:46AM EDT | 2024-11-15 | 120.27 | 120.57 | 120.91 | 0.00 | - | 5 | 7 | 41.03% |
| QQQ241220C00330000 | 2024-05-07 3:30PM EDT | 2024-12-20 | 122.35 | 122.67 | 123.07 | 0.00 | - | 1 | 31 | 40.56% |
| QQQ241231C00330000 | 2024-04-29 1:44PM EDT | 2024-12-31 | 116.81 | 122.73 | 123.15 | 0.00 | - | 2 | 6 | 39.70% |
| QQQ250117C00330000 | 2023-12-26 2:14PM EDT | 2025-01-17 | 102.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1,855 | 0.00% |
| QQQ250321C00330000 | 2024-04-29 12:05PM EDT | 2025-03-21 | 120.90 | 127.42 | 128.00 | 0.00 | - | 10 | 19 | 39.29% |
| QQQ250331C00330000 | 2024-05-08 10:16AM EDT | 2025-03-31 | 126.30 | 127.46 | 128.10 | 0.00 | - | 2 | 3 | 38.78% |
| QQQ250620C00330000 | 2023-11-03 3:36PM EDT | 2025-06-20 | 78.19 | 92.62 | 95.52 | 0.00 | - | 1 | 162 | 0.00% |
| QQQ251219C00330000 | 2023-12-19 12:47PM EDT | 2025-12-19 | 116.77 | 0.00 | 0.00 | 0.00 | - | 20 | 320 | 0.00% |
| QQQ260116C00330000 | 2023-11-14 1:16PM EDT | 2026-01-16 | 100.00 | 109.50 | 113.89 | 0.00 | - | 5 | 11 | 15.59% |
| QQQ260618C00330000 | 2023-12-15 2:34PM EDT | 2026-06-18 | 122.00 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00330000 | 2024-05-08 12:12PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 935 | 59.38% |
| QQQ240524P00330000 | 2024-05-09 9:32AM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | 0.00 | - | 100 | 1,926 | 50.39% |
| QQQ240531P00330000 | 2024-05-09 10:52AM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 9,625 | 43.36% |
| QQQ240607P00330000 | 2024-05-08 1:01PM EDT | 2024-06-07 | 0.06 | 0.06 | 0.07 | 0.00 | - | 1 | 26 | 40.14% |
| QQQ240614P00330000 | 2024-05-09 3:28PM EDT | 2024-06-14 | 0.11 | 0.10 | 0.12 | 0.00 | - | 8 | 20 | 38.33% |
| QQQ240621P00330000 | 2024-05-09 9:56AM EDT | 2024-06-21 | 0.15 | 0.15 | 0.16 | 0.00 | - | 10 | 5,298 | 36.33% |
| QQQ240628P00330000 | 2023-12-26 2:27PM EDT | 2024-06-28 | 3.23 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 12.50% |
| QQQ240719P00330000 | 2024-05-09 3:20PM EDT | 2024-07-19 | 0.27 | 0.28 | 0.29 | -0.03 | -10.00% | 1 | 209 | 30.64% |
| QQQ240816P00330000 | 2024-05-08 2:53PM EDT | 2024-08-16 | 0.50 | 0.47 | 0.49 | 0.00 | - | 61 | 755 | 28.08% |
| QQQ240920P00330000 | 2024-05-10 10:55AM EDT | 2024-09-20 | 0.82 | 0.80 | 0.82 | 0.00 | - | 1 | 3,147 | 26.32% |
| QQQ240930P00330000 | 2023-12-22 1:00PM EDT | 2024-09-30 | 5.91 | 0.00 | 0.00 | 0.00 | - | 21 | 176 | 12.50% |
| QQQ241018P00330000 | 2024-05-07 11:43AM EDT | 2024-10-18 | 1.17 | 1.17 | 1.21 | -0.06 | -4.88% | 10 | 122 | 25.73% |
| QQQ241115P00330000 | 2024-05-09 12:33PM EDT | 2024-11-15 | 1.70 | 1.65 | 1.69 | 0.00 | - | 9 | 4,079 | 25.44% |
| QQQ241220P00330000 | 2024-05-09 1:46PM EDT | 2024-12-20 | 2.23 | 2.22 | 2.25 | 0.00 | - | 14 | 3,354 | 24.90% |
| QQQ241231P00330000 | 2024-05-09 11:43AM EDT | 2024-12-31 | 2.37 | 2.27 | 2.40 | 0.00 | - | 2 | 158 | 24.68% |
| QQQ250117P00330000 | 2023-12-26 4:51PM EDT | 2025-01-17 | 8.35 | 0.00 | 0.00 | 0.00 | - | 8 | 959 | 6.25% |
| QQQ250321P00330000 | 2024-05-10 11:44AM EDT | 2025-03-21 | 3.57 | 3.44 | 3.66 | -1.58 | -30.68% | 1 | 723 | 23.67% |
| QQQ250331P00330000 | 2024-05-08 3:53PM EDT | 2025-03-31 | 3.80 | 3.60 | 3.85 | 0.00 | - | 2 | 149 | 23.62% |
| QQQ250620P00330000 | 2023-12-20 3:55PM EDT | 2025-06-20 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,105 | 6.25% |
| QQQ251219P00330000 | 2023-12-26 4:47PM EDT | 2025-12-19 | 14.78 | 0.00 | 0.00 | 0.00 | - | 11 | 1,217 | 6.25% |
| QQQ260116P00330000 | 2023-12-21 2:49PM EDT | 2026-01-16 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 3.13% |
| QQQ260618P00330000 | 2023-12-26 5:01PM EDT | 2026-06-18 | 17.80 | 0.00 | 0.00 | 0.00 | - | 161 | 432 | 3.13% |
© 2024 Yahoo. All rights reserved.