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
63,940.90 -932.27 (-1.44%) CMC Crypto 200
1,383.71 -12.82 (-0.92%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:385.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00385000 | 2024-04-26 3:34PM EDT | 2024-04-26 | 47.07 | 45.69 | 46.18 | +7.37 | +18.56% | 5 | 97 | 106.45% |
| QQQ240503C00385000 | 2024-04-26 10:39AM EDT | 2024-05-03 | 46.57 | 46.19 | 46.64 | +6.31 | +15.67% | 2 | 57 | 47.22% |
| QQQ240510C00385000 | 2024-04-12 4:13PM EDT | 2024-05-10 | 55.61 | 46.73 | 47.17 | 0.00 | - | - | 4 | 39.48% |
| QQQ240517C00385000 | 2024-04-26 3:32PM EDT | 2024-05-17 | 48.65 | 47.33 | 47.74 | +5.55 | +12.88% | 3 | 223 | 36.10% |
| QQQ240524C00385000 | 2024-04-25 3:49PM EDT | 2024-05-24 | 41.49 | 48.04 | 48.44 | 0.00 | - | 4 | 15 | 34.63% |
| QQQ240531C00385000 | 2024-04-25 4:06PM EDT | 2024-05-31 | 47.58 | 48.48 | 48.99 | 0.00 | - | 1 | 101 | 33.11% |
| QQQ240621C00385000 | 2024-04-26 2:27PM EDT | 2024-06-21 | 50.91 | 50.65 | 51.01 | +6.16 | +13.77% | 3 | 330 | 31.46% |
| QQQ240628C00385000 | 2023-12-20 4:17PM EDT | 2024-06-28 | 41.31 | 0.00 | 0.00 | 0.00 | - | 21 | 104 | 0.00% |
| QQQ240719C00385000 | 2024-04-26 10:11AM EDT | 2024-07-19 | 52.62 | 52.71 | 53.08 | +4.87 | +10.20% | 1 | 43 | 29.54% |
| QQQ240816C00385000 | 2024-04-26 9:47AM EDT | 2024-08-16 | 53.93 | 55.59 | 55.96 | +4.02 | +8.05% | 1 | 17 | 29.80% |
| QQQ240920C00385000 | 2024-04-26 11:43AM EDT | 2024-09-20 | 59.63 | 59.07 | 59.43 | +3.47 | +6.18% | 3 | 125 | 30.15% |
| QQQ240930C00385000 | 2023-12-21 2:55PM EDT | 2024-09-30 | 49.75 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 0.00% |
| QQQ241018C00385000 | 2024-04-25 1:15PM EDT | 2024-10-18 | 54.75 | 61.20 | 61.57 | 0.00 | - | 1 | 12 | 29.88% |
| QQQ241115C00385000 | 2024-04-22 11:28AM EDT | 2024-11-15 | 52.99 | 64.25 | 64.65 | 0.00 | - | 1 | 172 | 30.67% |
| QQQ241220C00385000 | 2024-04-26 9:46AM EDT | 2024-12-20 | 65.68 | 67.48 | 67.96 | +2.39 | +3.78% | 3 | 966 | 31.16% |
| QQQ241231C00385000 | 2024-04-26 2:50PM EDT | 2024-12-31 | 67.73 | 67.63 | 68.43 | +3.59 | +5.60% | 16 | 43 | 30.86% |
| QQQ250117C00385000 | 2023-12-26 2:26PM EDT | 2025-01-17 | 60.57 | 0.00 | 0.00 | 0.00 | - | 2 | 1,289 | 0.00% |
| QQQ250321C00385000 | 2024-04-25 4:13PM EDT | 2025-03-21 | 73.00 | 74.32 | 75.03 | 0.00 | - | 5 | 14 | 31.54% |
| QQQ250620C00385000 | 2023-12-21 4:33PM EDT | 2025-06-20 | 67.76 | 0.00 | 0.00 | 0.00 | - | 4 | 1,318 | 0.00% |
| QQQ251219C00385000 | 2023-12-26 2:19PM EDT | 2025-12-19 | 79.48 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 0.00% |
| QQQ260116C00385000 | 2023-12-26 3:48PM EDT | 2026-01-16 | 80.46 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| QQQ260618C00385000 | 2023-12-26 3:33PM EDT | 2026-06-18 | 87.63 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00385000 | 2024-04-26 1:19PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 44 | 3,423 | 71.88% |
| QQQ240429P00385000 | 2024-04-26 4:02PM EDT | 2024-04-29 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 339 | 369 | 37.50% |
| QQQ240503P00385000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 198 | 1,137 | 31.64% |
| QQQ240510P00385000 | 2024-04-26 3:54PM EDT | 2024-05-10 | 0.15 | 0.15 | 0.16 | -0.21 | -58.33% | 125 | 4,043 | 27.00% |
| QQQ240517P00385000 | 2024-04-26 4:08PM EDT | 2024-05-17 | 0.31 | 0.31 | 0.32 | -0.19 | -38.00% | 10,027 | 31,857 | 24.95% |
| QQQ240524P00385000 | 2024-04-26 4:07PM EDT | 2024-05-24 | 0.53 | 0.54 | 0.55 | -0.20 | -27.40% | 489 | 5,982 | 24.05% |
| QQQ240531P00385000 | 2024-04-26 3:53PM EDT | 2024-05-31 | 0.73 | 0.73 | 0.76 | -0.19 | -20.65% | 132 | 1,447 | 23.10% |
| QQQ240621P00385000 | 2024-04-26 4:04PM EDT | 2024-06-21 | 1.57 | 1.56 | 1.58 | -0.24 | -13.26% | 733 | 21,240 | 21.86% |
| QQQ240628P00385000 | 2023-12-22 12:15PM EDT | 2024-06-28 | 11.09 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 6.25% |
| QQQ240719P00385000 | 2024-04-26 4:12PM EDT | 2024-07-19 | 2.78 | 2.78 | 2.82 | -0.63 | -18.48% | 71 | 2,197 | 21.16% |
| QQQ240816P00385000 | 2024-04-26 4:11PM EDT | 2024-08-16 | 4.04 | 4.04 | 4.11 | -1.15 | -22.16% | 479 | 121 | 20.80% |
| QQQ240920P00385000 | 2024-04-26 1:34PM EDT | 2024-09-20 | 5.51 | 5.58 | 5.66 | -0.30 | -5.16% | 74 | 8,542 | 20.47% |
| QQQ240930P00385000 | 2023-12-26 11:32AM EDT | 2024-09-30 | 14.69 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 3.13% |
| QQQ241018P00385000 | 2024-04-25 4:00PM EDT | 2024-10-18 | 8.17 | 6.83 | 6.96 | 0.00 | - | 23 | 136 | 20.40% |
| QQQ241115P00385000 | 2024-04-26 2:43PM EDT | 2024-11-15 | 8.36 | 8.38 | 8.50 | -1.48 | -15.04% | 318 | 346 | 20.65% |
| QQQ241220P00385000 | 2024-04-26 3:00PM EDT | 2024-12-20 | 9.75 | 9.78 | 9.95 | -2.82 | -22.43% | 4 | 12,476 | 20.50% |
| QQQ241231P00385000 | 2024-04-26 3:06PM EDT | 2024-12-31 | 10.01 | 9.97 | 10.27 | -5.40 | -35.04% | 2 | 65 | 20.34% |
| QQQ250117P00385000 | 2023-12-26 10:30AM EDT | 2025-01-17 | 19.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,389 | 3.13% |
| QQQ250321P00385000 | 2024-04-26 10:35AM EDT | 2025-03-21 | 12.90 | 12.60 | 12.99 | -0.49 | -3.66% | 905 | 246 | 19.87% |
| QQQ250331P00385000 | 2024-04-19 1:09PM EDT | 2025-03-31 | 17.50 | 12.83 | 13.30 | 0.00 | - | 2 | 6 | 19.81% |
| QQQ250620P00385000 | 2023-12-20 3:37PM EDT | 2025-06-20 | 23.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2,862 | 1.56% |
| QQQ251219P00385000 | 2023-12-19 1:30PM EDT | 2025-12-19 | 27.89 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 1.56% |
| QQQ260116P00385000 | 2023-12-21 2:56PM EDT | 2026-01-16 | 29.77 | 0.00 | 0.00 | 0.00 | - | 15 | 229 | 1.56% |
| QQQ260618P00385000 | 2023-12-22 4:27PM EDT | 2026-06-18 | 32.20 | 0.00 | 0.00 | 0.00 | - | 12 | 79 | 1.56% |
© 2024 Yahoo. All rights reserved.