Singapore markets close in 7 hours 44 minutes
Straits Times Index
3,279.29 +13.34 (+0.41%) Nikkei
38,644.28 +570.30 (+1.50%) Hang Seng
18,537.81 0.00 (0.00%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,730.61 +1,224.28 (+1.99%) CMC Crypto 200
1,350.22 +50.12 (+3.85%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00410000 | 2024-05-09 3:50PM EDT | 2024-05-10 | 30.95 | 31.38 | 31.67 | +0.77 | +2.55% | 20 | 461 | 89.26% |
| QQQ240513C00410000 | 2024-05-09 12:17PM EDT | 2024-05-13 | 30.82 | 31.45 | 31.74 | +16.22 | +111.10% | 1 | 1 | 48.34% |
| QQQ240514C00410000 | 2024-05-07 1:03PM EDT | 2024-05-14 | 31.96 | 31.53 | 31.82 | 0.00 | - | 13 | 113 | 44.34% |
| QQQ240515C00410000 | 2024-05-09 3:34PM EDT | 2024-05-15 | 31.03 | 31.62 | 31.90 | -0.04 | -0.13% | 2 | 3 | 41.43% |
| QQQ240517C00410000 | 2024-05-09 1:46PM EDT | 2024-05-17 | 31.66 | 31.93 | 32.20 | +0.71 | +2.29% | 36 | 27,271 | 38.75% |
| QQQ240523C00410000 | 2024-05-09 10:41AM EDT | 2024-05-23 | 32.06 | 32.49 | 32.86 | 0.00 | - | 1 | - | 33.33% |
| QQQ240524C00410000 | 2024-05-09 10:03AM EDT | 2024-05-24 | 31.20 | 32.59 | 32.96 | -0.77 | -2.41% | 4 | 173 | 32.73% |
| QQQ240531C00410000 | 2024-05-09 4:00PM EDT | 2024-05-31 | 32.89 | 33.14 | 33.48 | +0.09 | +0.27% | 384 | 483 | 29.21% |
| QQQ240607C00410000 | 2024-05-08 10:28AM EDT | 2024-06-07 | 33.56 | 33.97 | 34.21 | 0.00 | - | 1 | 15 | 27.89% |
| QQQ240614C00410000 | 2024-05-08 10:12AM EDT | 2024-06-14 | 33.46 | 34.84 | 35.08 | 0.00 | - | 2 | 87 | 27.45% |
| QQQ240621C00410000 | 2024-05-09 11:43AM EDT | 2024-06-21 | 35.12 | 35.56 | 35.80 | +0.50 | +1.44% | 8 | 6,484 | 26.84% |
| QQQ240628C00410000 | 2024-05-09 2:53PM EDT | 2024-06-28 | 35.95 | 35.85 | 36.09 | +1.43 | +4.14% | 4 | 185 | 25.52% |
| QQQ240719C00410000 | 2024-05-09 3:54PM EDT | 2024-07-19 | 37.65 | 37.98 | 38.18 | +0.56 | +1.51% | 19 | 323 | 25.02% |
| QQQ240816C00410000 | 2024-05-08 11:33AM EDT | 2024-08-16 | 40.54 | 41.11 | 41.35 | 0.00 | - | 3 | 50 | 25.50% |
| QQQ240920C00410000 | 2024-05-09 10:54AM EDT | 2024-09-20 | 44.71 | 44.87 | 45.10 | +0.67 | +1.52% | 70 | 1,255 | 26.07% |
| QQQ240930C00410000 | 2024-05-08 3:30PM EDT | 2024-09-30 | 44.64 | 45.27 | 45.52 | 0.00 | - | 1 | 80 | 25.58% |
| QQQ241018C00410000 | 2024-05-07 9:37AM EDT | 2024-10-18 | 47.38 | 47.25 | 47.49 | 0.00 | - | 1 | 305 | 26.04% |
| QQQ241115C00410000 | 2024-05-07 10:38AM EDT | 2024-11-15 | 50.61 | 50.63 | 50.88 | 0.00 | - | 6 | 335 | 27.05% |
| QQQ241220C00410000 | 2024-05-09 3:36PM EDT | 2024-12-20 | 53.98 | 54.10 | 54.40 | +2.99 | +5.86% | 3 | 715 | 27.69% |
| QQQ241231C00410000 | 2024-05-06 11:37AM EDT | 2024-12-31 | 52.90 | 54.42 | 54.75 | 0.00 | - | 1 | 206 | 27.31% |
| QQQ250117C00410000 | 2024-05-09 12:47PM EDT | 2025-01-17 | 55.86 | 56.05 | 56.39 | +0.27 | +0.49% | 1 | 464 | 27.61% |
| QQQ250321C00410000 | 2024-05-07 12:03PM EDT | 2025-03-21 | 62.56 | 61.49 | 61.98 | 0.00 | - | 2 | 101 | 28.43% |
| QQQ250331C00410000 | 2024-05-06 11:54AM EDT | 2025-03-31 | 60.39 | 61.75 | 62.28 | 0.00 | - | 1 | 27 | 28.18% |
| QQQ250620C00410000 | 2023-12-22 12:38PM EDT | 2025-06-20 | 53.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,544 | 0.00% |
| QQQ251219C00410000 | 2023-12-26 2:34PM EDT | 2025-12-19 | 63.94 | 0.00 | 0.00 | 0.00 | - | 4 | 111 | 0.00% |
| QQQ260116C00410000 | 2024-04-29 1:55PM EDT | 2026-01-16 | 78.88 | 80.00 | 84.17 | 0.00 | - | 1 | 355 | 30.80% |
| QQQ260618C00410000 | 2024-04-22 10:29AM EDT | 2026-06-18 | 76.32 | 89.00 | 93.90 | 0.00 | - | 3 | 15 | 31.67% |
| QQQ261218C00410000 | 2024-05-07 3:25PM EDT | 2026-12-18 | 101.08 | 99.50 | 103.80 | 0.00 | - | 1 | 45 | 32.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00410000 | 2024-05-09 4:03PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 18,405 | 50.78% |
| QQQ240513P00410000 | 2024-05-09 3:35PM EDT | 2024-05-13 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 13 | 492 | 27.15% |
| QQQ240514P00410000 | 2024-05-09 10:28AM EDT | 2024-05-14 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 20 | 368 | 24.22% |
| QQQ240515P00410000 | 2024-05-08 4:05PM EDT | 2024-05-15 | 0.06 | 0.03 | 0.05 | 0.00 | - | 88 | 368 | 24.81% |
| QQQ240516P00410000 | 2024-05-09 11:38AM EDT | 2024-05-16 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 25 | 94 | 24.02% |
| QQQ240517P00410000 | 2024-05-09 4:13PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 3,592 | 62,445 | 23.63% |
| QQQ240520P00410000 | 2024-05-09 4:02PM EDT | 2024-05-20 | 0.12 | 0.11 | 0.13 | -0.04 | -25.00% | 15 | 102 | 20.95% |
| QQQ240521P00410000 | 2024-05-09 12:53PM EDT | 2024-05-21 | 0.17 | 0.13 | 0.15 | 0.00 | - | 6 | 16 | 20.56% |
| QQQ240522P00410000 | 2024-05-09 3:44PM EDT | 2024-05-22 | 0.25 | 0.20 | 0.23 | -0.01 | -3.85% | 306 | 383 | 21.22% |
| QQQ240523P00410000 | 2024-05-09 4:04PM EDT | 2024-05-23 | 0.28 | 0.25 | 0.28 | -0.13 | -31.71% | 53 | - | 21.19% |
| QQQ240524P00410000 | 2024-05-09 3:40PM EDT | 2024-05-24 | 0.34 | 0.31 | 0.32 | -0.05 | -12.82% | 224 | 7,195 | 21.00% |
| QQQ240531P00410000 | 2024-05-09 3:58PM EDT | 2024-05-31 | 0.56 | 0.50 | 0.52 | -0.07 | -11.11% | 318 | 5,603 | 19.14% |
| QQQ240607P00410000 | 2024-05-09 3:56PM EDT | 2024-06-07 | 0.90 | 0.83 | 0.85 | -0.10 | -10.00% | 596 | 1,314 | 18.69% |
| QQQ240614P00410000 | 2024-05-09 4:13PM EDT | 2024-06-14 | 1.28 | 1.27 | 1.29 | -0.16 | -11.11% | 53 | 196 | 18.73% |
| QQQ240621P00410000 | 2024-05-09 4:14PM EDT | 2024-06-21 | 1.56 | 1.56 | 1.58 | -0.23 | -12.85% | 3,214 | 53,425 | 18.16% |
| QQQ240628P00410000 | 2024-05-09 3:53PM EDT | 2024-06-28 | 2.03 | 1.95 | 1.99 | -0.19 | -8.56% | 171 | 1,942 | 18.08% |
| QQQ240719P00410000 | 2024-05-09 3:49PM EDT | 2024-07-19 | 3.12 | 2.99 | 3.02 | -0.23 | -6.87% | 348 | 5,257 | 17.48% |
| QQQ240816P00410000 | 2024-05-09 4:05PM EDT | 2024-08-16 | 4.57 | 4.45 | 4.50 | -0.23 | -4.79% | 22 | 1,720 | 17.26% |
| QQQ240920P00410000 | 2024-05-09 4:01PM EDT | 2024-09-20 | 6.26 | 6.15 | 6.21 | -0.39 | -5.86% | 216 | 16,296 | 17.06% |
| QQQ240930P00410000 | 2024-05-09 3:04PM EDT | 2024-09-30 | 6.76 | 6.61 | 6.74 | -0.33 | -4.65% | 5 | 277 | 17.09% |
| QQQ241018P00410000 | 2024-05-09 3:57PM EDT | 2024-10-18 | 7.87 | 7.62 | 7.71 | -0.40 | -4.84% | 17 | 1,297 | 17.18% |
| QQQ241115P00410000 | 2024-05-09 2:42PM EDT | 2024-11-15 | 9.59 | 9.41 | 9.53 | -0.31 | -3.13% | 6 | 325 | 17.65% |
| QQQ241220P00410000 | 2024-05-09 2:23PM EDT | 2024-12-20 | 11.36 | 11.00 | 11.19 | -0.89 | -7.27% | 38 | 7,408 | 17.67% |
| QQQ241231P00410000 | 2024-05-09 1:04PM EDT | 2024-12-31 | 11.58 | 11.34 | 11.57 | -0.25 | -2.11% | 10 | 133 | 17.58% |
| QQQ250117P00410000 | 2024-05-09 3:52PM EDT | 2025-01-17 | 12.32 | 12.03 | 12.27 | -0.28 | -2.22% | 84 | 11,048 | 17.54% |
| QQQ250321P00410000 | 2024-05-09 2:48PM EDT | 2025-03-21 | 14.55 | 14.29 | 14.59 | -0.60 | -3.96% | 1 | 175 | 17.35% |
| QQQ250331P00410000 | 2024-05-09 10:35AM EDT | 2025-03-31 | 15.22 | 14.54 | 14.92 | -0.38 | -2.44% | 2 | 37 | 17.31% |
| QQQ250620P00410000 | 2023-12-26 10:55AM EDT | 2025-06-20 | 31.73 | 0.00 | 0.00 | 0.00 | - | 1 | 904 | 1.56% |
| QQQ251219P00410000 | 2023-12-22 10:52AM EDT | 2025-12-19 | 36.95 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 1.56% |
| QQQ260116P00410000 | 2024-05-03 12:24PM EDT | 2026-01-16 | 25.70 | 21.43 | 24.68 | 0.00 | - | 1 | 331 | 17.37% |
| QQQ260618P00410000 | 2024-04-15 3:02PM EDT | 2026-06-18 | 33.04 | 24.50 | 29.00 | 0.00 | - | 1 | 1 | 17.40% |
| QQQ261218P00410000 | 2024-05-06 10:10AM EDT | 2026-12-18 | 31.93 | 28.05 | 33.00 | 0.00 | - | 2 | 21 | 17.17% |
© 2024 Yahoo. All rights reserved.