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
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,725.38 -2,085.90 (-3.32%) CMC Crypto 200
1,261.13 -96.88 (-7.14%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:405.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240514C00405000 | 2024-05-06 12:57PM EDT | 2024-05-14 | 36.82 | 36.82 | 37.27 | +3.13 | +9.29% | 1 | 22 | 43.85% |
| QQQ240517C00405000 | 2024-05-10 3:40PM EDT | 2024-05-17 | 37.83 | 37.21 | 37.56 | +2.43 | +6.86% | 33 | 600 | 38.92% |
| QQQ240524C00405000 | 2024-05-10 3:52PM EDT | 2024-05-24 | 38.03 | 37.79 | 38.17 | +1.04 | +2.81% | 3 | 92 | 33.01% |
| QQQ240531C00405000 | 2024-05-06 11:53AM EDT | 2024-05-31 | 35.57 | 38.24 | 38.61 | 0.00 | - | 3 | 50 | 29.47% |
| QQQ240607C00405000 | 2024-05-09 3:33PM EDT | 2024-06-07 | 38.15 | 38.98 | 39.29 | 0.00 | - | 5 | 29 | 28.41% |
| QQQ240614C00405000 | 2024-05-02 2:10PM EDT | 2024-06-14 | 27.45 | 39.78 | 40.06 | 0.00 | - | - | 2 | 28.00% |
| QQQ240621C00405000 | 2024-05-10 1:46PM EDT | 2024-06-21 | 39.75 | 40.45 | 40.71 | -0.47 | -1.17% | 4 | 2,618 | 27.38% |
| QQQ240628C00405000 | 2023-12-26 11:29AM EDT | 2024-06-28 | 30.49 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| QQQ240719C00405000 | 2024-05-10 12:42PM EDT | 2024-07-19 | 42.34 | 42.62 | 42.81 | +0.31 | +0.74% | 17 | 813 | 25.33% |
| QQQ240816C00405000 | 2024-05-10 10:06AM EDT | 2024-08-16 | 46.96 | 45.63 | 45.92 | +15.35 | +48.56% | 1 | 42 | 26.01% |
| QQQ240920C00405000 | 2024-05-10 3:39PM EDT | 2024-09-20 | 49.62 | 49.24 | 49.54 | +1.88 | +3.94% | 8 | 185 | 26.58% |
| QQQ240930C00405000 | 2023-12-26 4:29PM EDT | 2024-09-30 | 39.51 | 0.00 | 0.00 | 0.00 | - | 13 | 142 | 0.00% |
| QQQ241018C00405000 | 2024-05-07 1:11PM EDT | 2024-10-18 | 51.99 | 51.53 | 51.82 | 0.00 | - | 1 | 67 | 26.49% |
| QQQ241115C00405000 | 2024-05-08 12:13PM EDT | 2024-11-15 | 53.83 | 54.82 | 55.14 | 0.00 | - | 2 | 25 | 27.51% |
| QQQ241220C00405000 | 2024-05-07 1:49PM EDT | 2024-12-20 | 58.27 | 58.21 | 58.59 | 0.00 | - | 11 | 1,078 | 28.13% |
| QQQ241231C00405000 | 2024-05-07 9:47AM EDT | 2024-12-31 | 58.59 | 58.51 | 58.93 | 0.00 | - | 6 | 263 | 27.74% |
| QQQ250117C00405000 | 2023-12-26 2:26PM EDT | 2025-01-17 | 47.17 | 0.00 | 0.00 | 0.00 | - | 2 | 978 | 0.00% |
| QQQ250321C00405000 | 2024-05-06 3:30PM EDT | 2025-03-21 | 63.78 | 65.46 | 66.08 | 0.00 | - | 1 | 353 | 28.86% |
| QQQ250620C00405000 | 2023-12-22 5:04PM EDT | 2025-06-20 | 55.74 | 0.00 | 0.00 | 0.00 | - | 219 | 287 | 0.00% |
| QQQ251219C00405000 | 2023-12-22 3:19PM EDT | 2025-12-19 | 65.40 | 0.00 | 0.00 | 0.00 | - | 7 | 273 | 0.00% |
| QQQ260116C00405000 | 2023-12-26 11:00AM EDT | 2026-01-16 | 68.02 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| QQQ260618C00405000 | 2023-12-26 1:16PM EDT | 2026-06-18 | 75.00 | 0.00 | 0.00 | 0.00 | - | 12 | 46 | 0.00% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240513P00405000 | 2024-05-10 3:00PM EDT | 2024-05-13 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 82 | 34.38% |
| QQQ240514P00405000 | 2024-05-09 11:28AM EDT | 2024-05-14 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8 | 306 | 32.03% |
| QQQ240515P00405000 | 2024-05-10 1:33PM EDT | 2024-05-15 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 9 | 51 | 29.88% |
| QQQ240516P00405000 | 2024-05-07 1:28PM EDT | 2024-05-16 | 0.10 | 0.02 | 0.04 | 0.00 | - | 5 | 15 | 28.32% |
| QQQ240517P00405000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 211 | 51,010 | 26.17% |
| QQQ240520P00405000 | 2024-05-09 3:59PM EDT | 2024-05-20 | 0.10 | 0.04 | 0.06 | 0.00 | - | 40 | 41 | 23.05% |
| QQQ240524P00405000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.18 | 0.16 | 0.18 | -0.05 | -21.74% | 2,629 | 6,071 | 22.85% |
| QQQ240531P00405000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.30 | 0.30 | 0.31 | -0.07 | -18.92% | 307 | 2,870 | 20.48% |
| QQQ240607P00405000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 0.52 | 0.52 | 0.54 | -0.11 | -17.46% | 809 | 1,269 | 19.78% |
| QQQ240614P00405000 | 2024-05-10 2:30PM EDT | 2024-06-14 | 0.85 | 0.85 | 0.90 | -0.16 | -15.84% | 156 | 556 | 19.84% |
| QQQ240621P00405000 | 2024-05-10 4:03PM EDT | 2024-06-21 | 1.11 | 1.10 | 1.12 | -0.12 | -9.76% | 2,420 | 53,794 | 19.12% |
| QQQ240628P00405000 | 2023-12-26 10:30AM EDT | 2024-06-28 | 16.39 | 0.00 | 0.00 | 0.00 | - | 1 | 329 | 6.25% |
| QQQ240719P00405000 | 2024-05-10 3:28PM EDT | 2024-07-19 | 2.30 | 2.32 | 2.35 | -0.23 | -9.09% | 731 | 6,883 | 18.28% |
| QQQ240816P00405000 | 2024-05-10 3:41PM EDT | 2024-08-16 | 3.61 | 3.66 | 3.70 | -0.30 | -7.67% | 157 | 6,556 | 18.03% |
| QQQ240920P00405000 | 2024-05-10 3:08PM EDT | 2024-09-20 | 5.25 | 5.24 | 5.29 | -0.19 | -3.49% | 74 | 5,856 | 17.77% |
| QQQ240930P00405000 | 2023-12-22 1:22PM EDT | 2024-09-30 | 21.38 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 3.13% |
| QQQ241018P00405000 | 2024-05-10 4:00PM EDT | 2024-10-18 | 6.65 | 6.61 | 6.71 | -0.28 | -4.04% | 18 | 253 | 17.86% |
| QQQ241115P00405000 | 2024-05-10 10:19AM EDT | 2024-11-15 | 8.26 | 8.28 | 8.42 | -0.41 | -4.73% | 34 | 4,156 | 18.29% |
| QQQ241220P00405000 | 2024-05-08 12:00PM EDT | 2024-12-20 | 9.66 | 9.88 | 9.95 | -0.94 | -8.87% | 11 | 1,268 | 18.22% |
| QQQ241231P00405000 | 2024-05-09 2:56PM EDT | 2024-12-31 | 10.42 | 10.13 | 10.42 | 0.00 | - | 10 | 419 | 18.21% |
| QQQ250117P00405000 | 2023-12-26 5:00PM EDT | 2025-01-17 | 24.65 | 0.00 | 0.00 | 0.00 | - | 10 | 734 | 1.56% |
| QQQ250321P00405000 | 2024-05-03 2:52PM EDT | 2025-03-21 | 15.29 | 12.93 | 13.37 | 0.00 | - | 127 | 1,244 | 17.94% |
| QQQ250331P00405000 | 2024-05-07 1:49PM EDT | 2025-03-31 | 14.01 | 13.19 | 13.67 | 0.00 | - | - | 2 | 17.88% |
| QQQ250620P00405000 | 2023-12-26 2:01PM EDT | 2025-06-20 | 29.84 | 0.00 | 0.00 | 0.00 | - | 15 | 696 | 1.56% |
| QQQ251219P00405000 | 2023-12-21 4:20PM EDT | 2025-12-19 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 1.56% |
| QQQ260116P00405000 | 2023-12-19 12:17PM EDT | 2026-01-16 | 34.63 | 0.00 | 0.00 | 0.00 | - | 18 | 126 | 1.56% |
| QQQ260618P00405000 | 2023-12-20 1:17PM EDT | 2026-06-18 | 37.67 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 1.56% |
© 2024 Yahoo. All rights reserved.