Singapore markets closed
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,061.82 -61.59 (-1.20%) Dow
37,735.11 -248.13 (-0.65%) Nasdaq
15,885.02 -290.08 (-1.79%) Bitcoin USD
62,708.12 -3,400.42 (-5.14%) CMC Crypto 200
885.54 0.00 (0.00%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:370.00
Callsfor16 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00370000 | 2024-04-15 3:33PM EDT | 2024-04-19 | 61.65 | 0.00 | 0.00 | 0.00 | - | 118 | 352 | 0.00% |
| QQQ240426C00370000 | 2024-04-12 1:29PM EDT | 2024-04-26 | 68.30 | 0.00 | 0.00 | 0.00 | - | 50 | 257 | 0.00% |
| QQQ240503C00370000 | 2024-04-15 10:07AM EDT | 2024-05-03 | 72.06 | 0.00 | 0.00 | 0.00 | - | 100 | 111 | 0.00% |
| QQQ240517C00370000 | 2024-04-15 3:53PM EDT | 2024-05-17 | 63.89 | 0.00 | 0.00 | 0.00 | - | 74 | 260 | 0.00% |
| QQQ240524C00370000 | 2024-04-11 12:07PM EDT | 2024-05-24 | 73.73 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| QQQ240621C00370000 | 2024-04-15 10:58AM EDT | 2024-06-21 | 73.77 | 0.00 | 0.00 | 0.00 | - | 5 | 498 | 0.00% |
| QQQ240628C00370000 | 2024-04-10 10:16AM EDT | 2024-06-28 | 73.53 | 0.00 | 0.00 | 0.00 | - | 37 | 39 | 0.00% |
| QQQ240719C00370000 | 2024-04-15 1:29PM EDT | 2024-07-19 | 70.48 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 0.00% |
| QQQ240816C00370000 | 2024-04-15 1:19PM EDT | 2024-08-16 | 75.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240920C00370000 | 2024-04-15 3:59PM EDT | 2024-09-20 | 74.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1,501 | 0.00% |
| QQQ240930C00370000 | 2024-04-03 1:41PM EDT | 2024-09-30 | 85.85 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| QQQ241018C00370000 | 2024-03-15 1:11PM EDT | 2024-10-18 | 80.12 | 82.79 | 83.30 | 0.00 | - | 2 | 5 | 41.01% |
| QQQ241115C00370000 | 2024-04-15 3:07PM EDT | 2024-11-15 | 79.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ241220C00370000 | 2024-04-15 11:36AM EDT | 2024-12-20 | 89.38 | 0.00 | 0.00 | 0.00 | - | 1 | 10,182 | 0.00% |
| QQQ241231C00370000 | 2024-03-28 10:02AM EDT | 2024-12-31 | 95.22 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| QQQ250117C00370000 | 2023-12-26 1:38PM EDT | 2025-01-17 | 71.06 | 0.00 | 0.00 | 0.00 | - | 3 | 1,432 | 0.00% |
| QQQ250321C00370000 | 2024-04-04 12:15PM EDT | 2025-03-21 | 101.89 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| QQQ250620C00370000 | 2023-12-19 11:25AM EDT | 2025-06-20 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 720 | 0.00% |
| QQQ251219C00370000 | 2023-12-20 3:53PM EDT | 2025-12-19 | 85.93 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| QQQ260116C00370000 | 2024-04-15 11:42AM EDT | 2026-01-16 | 114.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| QQQ260618C00370000 | 2023-12-26 1:10PM EDT | 2026-06-18 | 96.62 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
Putsfor16 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00370000 | 2024-04-15 3:51PM EDT | 2024-04-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,078 | 8,338 | 25.00% |
| QQQ240426P00370000 | 2024-04-15 3:20PM EDT | 2024-04-26 | 0.17 | 0.00 | 0.00 | 0.00 | - | 170 | 926 | 25.00% |
| QQQ240503P00370000 | 2024-04-15 2:52PM EDT | 2024-05-03 | 0.30 | 0.00 | 0.00 | 0.00 | - | 44 | 494 | 12.50% |
| QQQ240510P00370000 | 2024-04-15 4:06PM EDT | 2024-05-10 | 0.49 | 0.00 | 0.00 | 0.00 | - | 18 | 395 | 12.50% |
| QQQ240517P00370000 | 2024-04-15 3:26PM EDT | 2024-05-17 | 0.69 | 0.00 | 0.00 | 0.00 | - | 240 | 8,862 | 12.50% |
| QQQ240524P00370000 | 2024-04-15 3:18PM EDT | 2024-05-24 | 0.92 | 0.00 | 0.00 | 0.00 | - | 89 | 359 | 12.50% |
| QQQ240531P00370000 | 2024-04-15 2:51PM EDT | 2024-05-31 | 1.06 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 6.25% |
| QQQ240621P00370000 | 2024-04-15 4:01PM EDT | 2024-06-21 | 1.94 | 0.00 | 0.00 | 0.00 | - | 240 | 12,304 | 6.25% |
| QQQ240628P00370000 | 2024-04-15 2:48PM EDT | 2024-06-28 | 2.12 | 0.00 | 0.00 | 0.00 | - | 8 | 1,201 | 6.25% |
| QQQ240719P00370000 | 2024-04-15 3:52PM EDT | 2024-07-19 | 2.97 | 0.00 | 0.00 | 0.00 | - | 46 | 887 | 6.25% |
| QQQ240816P00370000 | 2024-04-15 2:07PM EDT | 2024-08-16 | 3.94 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 6.25% |
| QQQ240920P00370000 | 2024-04-15 4:03PM EDT | 2024-09-20 | 5.49 | 0.00 | 0.00 | 0.00 | - | 416 | 4,220 | 6.25% |
| QQQ240930P00370000 | 2024-04-15 1:20PM EDT | 2024-09-30 | 5.11 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 6.25% |
| QQQ241018P00370000 | 2024-04-15 2:12PM EDT | 2024-10-18 | 6.47 | 0.00 | 0.00 | 0.00 | - | 38 | 4,400 | 3.13% |
| QQQ241115P00370000 | 2024-04-15 12:32PM EDT | 2024-11-15 | 6.98 | 0.00 | 0.00 | 0.00 | - | 257 | 311 | 3.13% |
| QQQ241220P00370000 | 2024-04-15 3:48PM EDT | 2024-12-20 | 9.29 | 0.00 | 0.00 | 0.00 | - | 12 | 1,729 | 3.13% |
| QQQ241231P00370000 | 2024-04-15 3:54PM EDT | 2024-12-31 | 9.55 | 0.00 | 0.00 | 0.00 | - | 34 | 140 | 3.13% |
| QQQ250117P00370000 | 2023-12-26 4:49PM EDT | 2025-01-17 | 15.06 | 0.00 | 0.00 | 0.00 | - | 11 | 1,519 | 3.13% |
| QQQ250321P00370000 | 2024-04-15 3:12PM EDT | 2025-03-21 | 12.14 | 0.00 | 0.00 | 0.00 | - | 25 | 723 | 3.13% |
| QQQ250331P00370000 | 2024-04-12 2:43PM EDT | 2025-03-31 | 11.27 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 3.13% |
| QQQ250620P00370000 | 2023-12-26 3:01PM EDT | 2025-06-20 | 19.42 | 0.00 | 0.00 | 0.00 | - | 9 | 2,180 | 3.13% |
| QQQ251219P00370000 | 2023-12-14 4:57PM EDT | 2025-12-19 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 614 | 3.13% |
| QQQ260116P00370000 | 2024-04-15 3:14PM EDT | 2026-01-16 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 440 | 3.13% |
| QQQ260618P00370000 | 2023-12-26 11:16AM EDT | 2026-06-18 | 27.81 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 1.56% |
© 2024 Yahoo. All rights reserved.