Singapore markets open in 5 hours 45 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,185.67 +4.93 (+0.10%) Dow
38,873.89 +21.62 (+0.06%) Nasdaq
16,336.02 -13.23 (-0.08%) Bitcoin USD
63,225.64 +114.91 (+0.18%) CMC Crypto 200
1,307.87 -57.25 (-4.19%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Strike:409.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507C00409000 | 2024-05-01 11:51AM EDT | 2024-05-07 | 14.13 | 31.19 | 31.28 | 0.00 | - | - | 1 | 0.00% |
| QQQ240508C00409000 | 2024-05-07 2:29PM EDT | 2024-05-08 | 31.12 | 31.25 | 31.37 | +4.95 | +18.91% | 1 | 138 | 0.00% |
| QQQ240509C00409000 | 2024-05-02 3:10PM EDT | 2024-05-09 | 33.17 | 31.39 | 31.52 | +13.75 | +70.80% | 1 | 65 | 39.65% |
| QQQ240510C00409000 | 2024-05-07 2:29PM EDT | 2024-05-10 | 31.37 | 31.41 | 31.66 | +4.20 | +15.46% | 1 | 50 | 39.26% |
| QQQ240513C00409000 | 2024-05-02 10:49AM EDT | 2024-05-13 | 16.10 | 31.49 | 31.77 | 0.00 | - | - | 20 | 31.81% |
| QQQ240514C00409000 | 2024-05-02 10:23AM EDT | 2024-05-14 | 15.61 | 31.57 | 31.85 | 0.00 | - | - | 9 | 30.98% |
| QQQ240517C00409000 | 2024-05-03 10:00AM EDT | 2024-05-17 | 28.50 | 32.07 | 32.27 | 0.00 | - | 2 | 93 | 30.77% |
| QQQ240524C00409000 | 2024-05-02 3:20PM EDT | 2024-05-24 | 21.68 | 32.77 | 33.04 | 0.00 | - | 2 | 56 | 28.63% |
| QQQ240531C00409000 | 2024-05-02 2:35PM EDT | 2024-05-31 | 22.28 | 33.35 | 33.62 | 0.00 | - | - | 3 | 26.71% |
| QQQ240614C00409000 | 2024-05-06 12:01PM EDT | 2024-06-14 | 33.43 | 35.11 | 35.28 | 0.00 | - | 10 | 39 | 26.12% |
| QQQ241231C00409000 | 2024-04-26 12:14PM EDT | 2024-12-31 | 50.29 | 54.84 | 55.19 | 0.00 | - | 130 | 128 | 27.34% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00409000 | 2024-05-06 9:43AM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 278 | 1,065 | 51.56% |
| QQQ240508P00409000 | 2024-05-07 10:48AM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 620 | 35.94% |
| QQQ240509P00409000 | 2024-05-06 9:55AM EDT | 2024-05-09 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 118 | 31.64% |
| QQQ240510P00409000 | 2024-05-07 2:02PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 27 | 3,632 | 28.91% |
| QQQ240513P00409000 | 2024-05-07 9:51AM EDT | 2024-05-13 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 12 | 22.56% |
| QQQ240514P00409000 | 2024-05-07 11:45AM EDT | 2024-05-14 | 0.06 | 0.05 | 0.06 | 0.00 | - | 2 | 2,482 | 22.27% |
| QQQ240515P00409000 | 2024-05-07 11:41AM EDT | 2024-05-15 | 0.11 | 0.10 | 0.11 | -0.14 | -56.00% | 25 | 4 | 22.85% |
| QQQ240517P00409000 | 2024-05-07 1:52PM EDT | 2024-05-17 | 0.17 | 0.17 | 0.18 | -0.05 | -22.73% | 41 | 2,757 | 22.36% |
| QQQ240524P00409000 | 2024-05-07 2:50PM EDT | 2024-05-24 | 0.45 | 0.44 | 0.45 | -0.07 | -13.46% | 443 | 894 | 20.76% |
| QQQ240531P00409000 | 2024-05-07 2:34PM EDT | 2024-05-31 | 0.73 | 0.68 | 0.69 | -0.05 | -6.41% | 98 | 71 | 19.36% |
| QQQ240607P00409000 | 2024-05-07 2:37PM EDT | 2024-06-07 | 1.08 | 1.03 | 1.05 | -0.16 | -12.90% | 13 | 135 | 18.99% |
| QQQ240614P00409000 | 2024-05-07 10:27AM EDT | 2024-06-14 | 1.44 | 1.49 | 1.51 | -0.28 | -16.28% | 5 | 45 | 19.02% |
| QQQ241231P00409000 | 2024-04-04 1:03PM EDT | 2024-12-31 | 13.15 | 13.08 | 13.49 | 0.00 | - | 1 | 10 | 19.19% |
© 2024 Yahoo. All rights reserved.