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
8,445.09 +63.74 (+0.76%) Bitcoin USD
63,211.66 +1,756.77 (+2.86%) CMC Crypto 200
1,308.12 -49.89 (-3.67%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:400.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00400000 | 2024-05-09 4:13PM EDT | 2024-05-10 | 41.59 | 0.00 | 0.00 | 0.00 | - | 77 | 259 | 0.00% |
| QQQ240513C00400000 | 2024-05-08 3:59PM EDT | 2024-05-13 | 40.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ240514C00400000 | 2024-05-07 4:11PM EDT | 2024-05-14 | 41.13 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| QQQ240515C00400000 | 2024-05-09 1:56PM EDT | 2024-05-15 | 41.15 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ240516C00400000 | 2024-05-09 4:13PM EDT | 2024-05-16 | 41.95 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| QQQ240517C00400000 | 2024-05-09 4:00PM EDT | 2024-05-17 | 41.51 | 0.00 | 0.00 | 0.00 | - | 55 | 6,383 | 0.00% |
| QQQ240524C00400000 | 2024-05-07 10:26AM EDT | 2024-05-24 | 41.90 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 0.00% |
| QQQ240531C00400000 | 2024-05-09 3:48PM EDT | 2024-05-31 | 42.29 | 0.00 | 0.00 | 0.00 | - | 5 | 167 | 0.00% |
| QQQ240607C00400000 | 2024-05-03 3:24PM EDT | 2024-06-07 | 38.72 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| QQQ240614C00400000 | 2024-05-08 1:48PM EDT | 2024-06-14 | 42.81 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| QQQ240621C00400000 | 2024-05-09 2:49PM EDT | 2024-06-21 | 44.84 | 0.00 | 0.00 | 0.00 | - | 29 | 4,201 | 0.00% |
| QQQ240628C00400000 | 2024-05-09 2:26PM EDT | 2024-06-28 | 44.65 | 0.00 | 0.00 | 0.00 | - | 3 | 220 | 0.00% |
| QQQ240719C00400000 | 2024-05-09 1:45PM EDT | 2024-07-19 | 46.67 | 0.00 | 0.00 | 0.00 | - | 13 | 701 | 0.00% |
| QQQ240816C00400000 | 2024-05-09 3:55PM EDT | 2024-08-16 | 49.17 | 0.00 | 0.00 | 0.00 | - | 6 | 87 | 0.00% |
| QQQ240920C00400000 | 2024-05-08 3:34PM EDT | 2024-09-20 | 52.51 | 0.00 | 0.00 | 0.00 | - | 6 | 1,596 | 0.00% |
| QQQ240930C00400000 | 2024-05-08 1:01PM EDT | 2024-09-30 | 52.22 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| QQQ241018C00400000 | 2024-05-07 2:27PM EDT | 2024-10-18 | 54.83 | 0.00 | 0.00 | 0.00 | - | 5 | 968 | 0.00% |
| QQQ241115C00400000 | 2024-05-07 11:02AM EDT | 2024-11-15 | 59.45 | 0.00 | 0.00 | 0.00 | - | 12 | 38 | 0.00% |
| QQQ241220C00400000 | 2024-05-09 3:23PM EDT | 2024-12-20 | 61.44 | 0.00 | 0.00 | 0.00 | - | 6 | 656 | 0.00% |
| QQQ241231C00400000 | 2024-05-06 10:28AM EDT | 2024-12-31 | 60.30 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 0.00% |
| QQQ250117C00400000 | 2023-12-26 4:25PM EDT | 2025-01-17 | 51.00 | 0.00 | 0.00 | 0.00 | - | 45 | 2,665 | 0.00% |
| QQQ250321C00400000 | 2024-05-06 3:35PM EDT | 2025-03-21 | 67.78 | 0.00 | 0.00 | 0.00 | - | 2 | 174 | 0.00% |
| QQQ250331C00400000 | 2024-04-19 4:05PM EDT | 2025-03-31 | 53.88 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 0.00% |
| QQQ250620C00400000 | 2023-12-26 1:38PM EDT | 2025-06-20 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,597 | 0.00% |
| QQQ251219C00400000 | 2023-12-26 4:26PM EDT | 2025-12-19 | 70.51 | 0.00 | 0.00 | 0.00 | - | 11 | 483 | 0.00% |
| QQQ260116C00400000 | 2024-05-08 2:27PM EDT | 2026-01-16 | 87.81 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| QQQ260618C00400000 | 2024-05-09 12:49PM EDT | 2026-06-18 | 98.50 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| QQQ261218C00400000 | 2024-05-09 10:52AM EDT | 2026-12-18 | 107.27 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00400000 | 2024-05-09 3:11PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 21,706 | 50.00% |
| QQQ240513P00400000 | 2024-05-09 9:43AM EDT | 2024-05-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 244 | 25.00% |
| QQQ240514P00400000 | 2024-05-09 10:13AM EDT | 2024-05-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 353 | 12.50% |
| QQQ240515P00400000 | 2024-05-09 10:27AM EDT | 2024-05-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 12.50% |
| QQQ240516P00400000 | 2024-05-09 12:49PM EDT | 2024-05-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 38 | 12.50% |
| QQQ240517P00400000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 333 | 63,968 | 12.50% |
| QQQ240520P00400000 | 2024-05-09 1:14PM EDT | 2024-05-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 12.50% |
| QQQ240521P00400000 | 2024-05-09 1:40PM EDT | 2024-05-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 12.50% |
| QQQ240522P00400000 | 2024-05-09 12:51PM EDT | 2024-05-22 | 0.14 | 0.00 | 0.00 | 0.00 | - | 52 | 184 | 12.50% |
| QQQ240523P00400000 | 2024-05-09 4:04PM EDT | 2024-05-23 | 0.16 | 0.00 | 0.00 | 0.00 | - | 33 | 32 | 12.50% |
| QQQ240524P00400000 | 2024-05-09 4:00PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 260 | 6,974 | 12.50% |
| QQQ240531P00400000 | 2024-05-09 3:39PM EDT | 2024-05-31 | 0.29 | 0.00 | 0.00 | 0.00 | - | 262 | 5,929 | 6.25% |
| QQQ240607P00400000 | 2024-05-09 4:11PM EDT | 2024-06-07 | 0.49 | 0.00 | 0.00 | 0.00 | - | 113 | 1,924 | 6.25% |
| QQQ240614P00400000 | 2024-05-09 3:54PM EDT | 2024-06-14 | 0.79 | 0.00 | 0.00 | 0.00 | - | 396 | 903 | 6.25% |
| QQQ240621P00400000 | 2024-05-09 4:14PM EDT | 2024-06-21 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1,788 | 53,459 | 6.25% |
| QQQ240628P00400000 | 2024-05-09 3:57PM EDT | 2024-06-28 | 1.31 | 0.00 | 0.00 | 0.00 | - | 157 | 4,768 | 6.25% |
| QQQ240719P00400000 | 2024-05-09 3:54PM EDT | 2024-07-19 | 2.07 | 0.00 | 0.00 | 0.00 | - | 283 | 11,535 | 6.25% |
| QQQ240816P00400000 | 2024-05-09 4:07PM EDT | 2024-08-16 | 3.26 | 0.00 | 0.00 | 0.00 | - | 743 | 11,068 | 3.13% |
| QQQ240920P00400000 | 2024-05-09 4:12PM EDT | 2024-09-20 | 4.67 | 0.00 | 0.00 | 0.00 | - | 180 | 37,580 | 3.13% |
| QQQ240930P00400000 | 2024-05-09 1:09PM EDT | 2024-09-30 | 5.16 | 0.00 | 0.00 | 0.00 | - | 33 | 971 | 3.13% |
| QQQ241018P00400000 | 2024-05-09 3:22PM EDT | 2024-10-18 | 6.10 | 0.00 | 0.00 | 0.00 | - | 41 | 7,123 | 3.13% |
| QQQ241115P00400000 | 2024-05-09 3:00PM EDT | 2024-11-15 | 7.64 | 0.00 | 0.00 | 0.00 | - | 14 | 942 | 3.13% |
| QQQ241220P00400000 | 2024-05-09 3:50PM EDT | 2024-12-20 | 9.21 | 0.00 | 0.00 | 0.00 | - | 112 | 19,823 | 3.13% |
| QQQ241231P00400000 | 2024-05-09 11:05AM EDT | 2024-12-31 | 9.53 | 0.00 | 0.00 | 0.00 | - | 63 | 793 | 3.13% |
| QQQ250117P00400000 | 2023-12-26 4:40PM EDT | 2025-01-17 | 22.85 | 0.00 | 0.00 | 0.00 | - | 42 | 1,105 | 3.13% |
| QQQ250321P00400000 | 2024-05-09 2:40PM EDT | 2025-03-21 | 12.27 | 0.00 | 0.00 | 0.00 | - | 2 | 6,153 | 1.56% |
| QQQ250331P00400000 | 2024-05-07 12:27PM EDT | 2025-03-31 | 12.79 | 0.00 | 0.00 | 0.00 | - | 2 | 1,255 | 1.56% |
| QQQ250620P00400000 | 2023-12-26 2:25PM EDT | 2025-06-20 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,474 | 1.56% |
| QQQ251219P00400000 | 2023-12-26 4:34PM EDT | 2025-12-19 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 1.56% |
| QQQ260116P00400000 | 2024-05-07 2:38PM EDT | 2026-01-16 | 21.15 | 0.00 | 0.00 | 0.00 | - | 2 | 899 | 1.56% |
| QQQ260618P00400000 | 2024-04-05 11:28AM EDT | 2026-06-18 | 27.76 | 24.00 | 28.50 | 0.00 | - | 1 | 9 | 19.03% |
| QQQ261218P00400000 | 2024-05-06 3:43PM EDT | 2026-12-18 | 28.46 | 0.00 | 0.00 | 0.00 | - | 4 | 1,175 | 1.56% |
© 2024 Yahoo. All rights reserved.