Singapore markets open in 4 hours 52 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
65,829.90 +4,242.48 (+6.89%) CMC Crypto 200
1,390.98 +123.03 (+9.70%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:399.78
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00399780 | 2024-05-15 11:15AM EDT | 2024-05-17 | 51.00 | 53.02 | 53.14 | +6.30 | +14.09% | 2 | 100 | 50.78% |
| QQQ240621C00399780 | 2024-05-15 3:21PM EDT | 2024-06-21 | 56.05 | 55.59 | 55.83 | +6.72 | +13.62% | 212 | 33,976 | 33.06% |
| QQQ240628C00399780 | 2024-05-13 9:58AM EDT | 2024-06-28 | 46.56 | 55.65 | 55.99 | 0.00 | - | 3 | 560 | 30.90% |
| QQQ240920C00399780 | 2024-05-15 2:04PM EDT | 2024-09-20 | 63.00 | 62.89 | 63.16 | +7.47 | +13.45% | 5 | 5,314 | 28.98% |
| QQQ240930C00399780 | 2024-05-13 10:19AM EDT | 2024-09-30 | 55.20 | 63.19 | 63.48 | 0.00 | - | 1 | 46 | 28.31% |
| QQQ241220C00399780 | 2024-05-14 3:30PM EDT | 2024-12-20 | 65.86 | 71.02 | 71.34 | 0.00 | - | 2 | 8,023 | 29.77% |
| QQQ250117C00399780 | 2024-05-15 2:18PM EDT | 2025-01-17 | 72.88 | 72.74 | 73.10 | +5.32 | +7.88% | 18 | 3,176 | 29.49% |
| QQQ250620C00399780 | 2024-05-15 12:20PM EDT | 2025-06-20 | 82.79 | 83.83 | 85.27 | +3.04 | +3.81% | 2 | 2,922 | 30.77% |
| QQQ251219C00399780 | 2024-05-09 10:15AM EDT | 2025-12-19 | 86.19 | 95.29 | 97.24 | 0.00 | - | 8 | 1,449 | 31.55% |
| QQQ260116C00399780 | 2024-05-10 3:08PM EDT | 2026-01-16 | 89.21 | 95.29 | 99.85 | 0.00 | - | 4 | 1,051 | 32.09% |
| QQQ260618C00399780 | 2024-05-15 10:37AM EDT | 2026-06-18 | 103.50 | 104.50 | 106.95 | +18.20 | +21.34% | 20 | 111 | 31.78% |
| QQQ261218C00399780 | 2024-05-08 11:44AM EDT | 2026-12-18 | 105.00 | 114.00 | 118.45 | 0.00 | - | 1 | 280 | 33.02% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00399780 | 2024-05-15 12:08PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,017 | 6,304 | 50.78% |
| QQQ240621P00399780 | 2024-05-15 3:34PM EDT | 2024-06-21 | 0.48 | 0.48 | 0.49 | -0.20 | -29.41% | 117 | 32,822 | 22.10% |
| QQQ240628P00399780 | 2024-05-15 9:45AM EDT | 2024-06-28 | 0.76 | 0.64 | 0.66 | -0.32 | -29.63% | 4 | 2,877 | 21.51% |
| QQQ240920P00399780 | 2024-05-15 2:59PM EDT | 2024-09-20 | 3.13 | 3.09 | 3.12 | -1.29 | -29.19% | 374 | 9,933 | 18.74% |
| QQQ240930P00399780 | 2024-05-15 1:50PM EDT | 2024-09-30 | 3.55 | 3.39 | 3.50 | -0.87 | -19.68% | 34 | 215 | 18.71% |
| QQQ241220P00399780 | 2024-05-15 3:46PM EDT | 2024-12-20 | 6.93 | 6.93 | 7.00 | -1.74 | -20.07% | 2 | 8,576 | 19.07% |
| QQQ250117P00399780 | 2024-05-15 3:21PM EDT | 2025-01-17 | 7.85 | 7.75 | 7.98 | -1.27 | -13.93% | 69 | 10,650 | 18.94% |
| QQQ250620P00399780 | 2024-05-15 3:49PM EDT | 2025-06-20 | 12.70 | 12.50 | 12.86 | -1.35 | -9.61% | 10 | 12,788 | 18.44% |
| QQQ251219P00399780 | 2024-05-15 3:17PM EDT | 2025-12-19 | 17.53 | 17.22 | 17.92 | -2.07 | -10.56% | 8 | 6,584 | 18.13% |
| QQQ260116P00399780 | 2024-05-09 9:42AM EDT | 2026-01-16 | 21.08 | 16.41 | 19.70 | 0.00 | - | 5 | 228 | 18.65% |
| QQQ260618P00399780 | 2024-05-09 1:00PM EDT | 2026-06-18 | 23.97 | 19.06 | 23.97 | 0.00 | - | 6 | 47 | 18.66% |
| QQQ261218P00399780 | 2024-05-15 2:06PM EDT | 2026-12-18 | 25.34 | 24.23 | 27.78 | -4.21 | -14.25% | 1 | 1,738 | 18.31% |
© 2024 Yahoo. All rights reserved.