Singapore markets open in 3 hours 35 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,869.11 -2,217.17 (-3.69%) CMC Crypto 200
1,202.07 -136.99 (-10.23%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:345.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503C00345000 | 2024-05-01 12:34PM EDT | 2024-05-03 | 77.04 | 76.96 | 77.66 | -9.58 | -11.06% | 1 | 2 | 129.00% |
| QQQ240517C00345000 | 2024-04-25 3:51PM EDT | 2024-05-17 | 80.10 | 77.88 | 78.34 | 0.00 | - | 2 | 91 | 62.79% |
| QQQ240524C00345000 | 2024-04-19 3:39PM EDT | 2024-05-24 | 71.61 | 78.37 | 78.82 | 0.00 | - | 2 | 2 | 56.31% |
| QQQ240531C00345000 | 2024-05-01 12:45PM EDT | 2024-05-31 | 78.37 | 78.59 | 79.22 | -17.03 | -17.85% | 30 | 30 | 51.32% |
| QQQ240621C00345000 | 2024-05-01 2:57PM EDT | 2024-06-21 | 82.70 | 80.06 | 80.52 | +1.04 | +1.27% | 4 | 27 | 45.75% |
| QQQ240628C00345000 | 2023-12-19 2:28PM EDT | 2024-06-28 | 76.44 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| QQQ240719C00345000 | 2024-05-01 3:45PM EDT | 2024-07-19 | 83.68 | 81.19 | 81.68 | -7.81 | -8.54% | 8 | 6 | 39.92% |
| QQQ240920C00345000 | 2024-04-30 3:52PM EDT | 2024-09-20 | 90.75 | 85.93 | 86.41 | 0.00 | - | 1 | 36 | 37.71% |
| QQQ240930C00345000 | 2023-11-20 12:28PM EDT | 2024-09-30 | 67.20 | 83.67 | 84.09 | 0.00 | - | 1 | 4 | 32.92% |
| QQQ241018C00345000 | 2024-04-05 11:35AM EDT | 2024-10-18 | 106.91 | 87.36 | 87.84 | 0.00 | - | 2 | 16 | 36.43% |
| QQQ241115C00345000 | 2024-04-02 9:31AM EDT | 2024-11-15 | 109.20 | 89.68 | 90.20 | 0.00 | - | 1 | 8 | 36.62% |
| QQQ241220C00345000 | 2024-04-18 3:17PM EDT | 2024-12-20 | 96.37 | 92.28 | 92.90 | 0.00 | - | 1 | 24 | 36.65% |
| QQQ241231C00345000 | 2024-04-24 12:44PM EDT | 2024-12-31 | 96.11 | 92.42 | 93.09 | 0.00 | - | 3 | 7 | 36.01% |
| QQQ250117C00345000 | 2023-12-26 3:44PM EDT | 2025-01-17 | 90.68 | 0.00 | 0.00 | 0.00 | - | 4 | 1,254 | 0.00% |
| QQQ250321C00345000 | 2024-05-01 2:07PM EDT | 2025-03-21 | 104.41 | 97.89 | 98.80 | +0.09 | +0.09% | 6 | 20 | 36.18% |
| QQQ250620C00345000 | 2023-12-22 10:31AM EDT | 2025-06-20 | 97.94 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| QQQ251219C00345000 | 2023-12-13 12:54PM EDT | 2025-12-19 | 98.70 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ260116C00345000 | 2023-12-22 10:37AM EDT | 2026-01-16 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| QQQ260618C00345000 | 2023-12-26 1:43PM EDT | 2026-06-18 | 114.41 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503P00345000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 336 | 68.75% |
| QQQ240517P00345000 | 2024-04-30 1:18PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.06 | 0.00 | - | 15 | 1,769 | 37.11% |
| QQQ240524P00345000 | 2024-04-30 12:48PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 2 | 5,808 | 33.55% |
| QQQ240531P00345000 | 2024-05-01 10:15AM EDT | 2024-05-31 | 0.18 | 0.12 | 0.18 | +0.03 | +20.00% | 1 | 79 | 31.49% |
| QQQ240607P00345000 | 2024-05-01 3:10PM EDT | 2024-06-07 | 0.17 | 0.20 | 0.26 | -0.05 | -22.73% | 3 | 545 | 30.01% |
| QQQ240621P00345000 | 2024-05-01 11:50AM EDT | 2024-06-21 | 0.42 | 0.39 | 0.41 | +0.02 | +5.00% | 1 | 3,226 | 27.56% |
| QQQ240628P00345000 | 2023-12-20 12:55PM EDT | 2024-06-28 | 4.45 | 0.00 | 0.00 | 0.00 | - | 10 | 124 | 12.50% |
| QQQ240719P00345000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 0.88 | 0.84 | 0.86 | -0.03 | -3.30% | 127 | 1,136 | 25.40% |
| QQQ240816P00345000 | 2024-05-01 2:06PM EDT | 2024-08-16 | 1.34 | 1.43 | 1.49 | +0.01 | +0.75% | 74 | 856 | 24.56% |
| QQQ240920P00345000 | 2024-04-30 12:10PM EDT | 2024-09-20 | 1.97 | 2.32 | 2.35 | -0.12 | -5.74% | 1 | 1,596 | 23.82% |
| QQQ240930P00345000 | 2023-12-20 2:34PM EDT | 2024-09-30 | 7.33 | 0.00 | 0.00 | 0.00 | - | 14 | 260 | 6.25% |
| QQQ241018P00345000 | 2024-05-01 12:43PM EDT | 2024-10-18 | 2.73 | 3.04 | 3.14 | -0.11 | -3.87% | 9 | 119 | 23.53% |
| QQQ241115P00345000 | 2024-05-01 4:01PM EDT | 2024-11-15 | 4.05 | 4.00 | 4.10 | -0.95 | -19.00% | 4 | 80 | 23.57% |
| QQQ241220P00345000 | 2024-04-30 9:31AM EDT | 2024-12-20 | 4.52 | 4.89 | 5.12 | 0.00 | - | 2 | 1,752 | 23.30% |
| QQQ241231P00345000 | 2024-04-11 1:27PM EDT | 2024-12-31 | 4.77 | 5.11 | 5.29 | 0.00 | - | 2 | 57 | 23.01% |
| QQQ250117P00345000 | 2023-12-26 3:32PM EDT | 2025-01-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 24 | 897 | 6.25% |
| QQQ250321P00345000 | 2024-04-29 1:53PM EDT | 2025-03-21 | 6.33 | 6.93 | 7.31 | 0.00 | - | 2 | 683 | 22.32% |
| QQQ250331P00345000 | 2024-04-30 12:21PM EDT | 2025-03-31 | 6.80 | 7.11 | 7.54 | 0.00 | - | 1 | 148 | 22.24% |
| QQQ250620P00345000 | 2023-12-26 4:25PM EDT | 2025-06-20 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 3.13% |
| QQQ251219P00345000 | 2023-12-26 2:34PM EDT | 2025-12-19 | 17.88 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 3.13% |
| QQQ260116P00345000 | 2023-12-15 4:06PM EDT | 2026-01-16 | 19.00 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 3.13% |
| QQQ260618P00345000 | 2023-12-14 1:57PM EDT | 2026-06-18 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 3.13% |
© 2024 Yahoo. All rights reserved.