Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,798.29 -2,700.32 (-4.06%) CMC Crypto 200
1,353.85 -28.73 (-2.08%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:415.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240425C00415000 | 2024-04-24 4:04PM EDT | 2024-04-25 | 11.90 | 0.00 | 0.00 | 0.00 | - | 188 | 576 | 0.00% |
| QQQ240426C00415000 | 2024-04-24 4:10PM EDT | 2024-04-26 | 9.61 | 0.00 | 0.00 | 0.00 | - | 259 | 3,140 | 0.00% |
| QQQ240429C00415000 | 2024-04-24 1:27PM EDT | 2024-04-29 | 12.28 | 0.00 | 0.00 | 0.00 | - | 6 | 242 | 0.00% |
| QQQ240430C00415000 | 2024-04-24 4:07PM EDT | 2024-04-30 | 10.10 | 0.00 | 0.00 | 0.00 | - | 395 | 390 | 0.00% |
| QQQ240501C00415000 | 2024-04-24 3:51PM EDT | 2024-05-01 | 13.35 | 0.00 | 0.00 | 0.00 | - | 42 | 247 | 0.00% |
| QQQ240502C00415000 | 2024-04-24 2:56PM EDT | 2024-05-02 | 12.75 | 0.00 | 0.00 | 0.00 | - | 47 | 42 | 0.00% |
| QQQ240503C00415000 | 2024-04-24 3:46PM EDT | 2024-05-03 | 14.13 | 0.00 | 0.00 | 0.00 | - | 111 | 1,226 | 0.00% |
| QQQ240510C00415000 | 2024-04-24 3:45PM EDT | 2024-05-10 | 15.38 | 0.00 | 0.00 | 0.00 | - | 25 | 6,628 | 0.00% |
| QQQ240517C00415000 | 2024-04-24 4:14PM EDT | 2024-05-17 | 14.60 | 0.00 | 0.00 | 0.00 | - | 86 | 8,330 | 0.00% |
| QQQ240524C00415000 | 2024-04-24 3:58PM EDT | 2024-05-24 | 18.45 | 0.00 | 0.00 | 0.00 | - | 10 | 753 | 0.00% |
| QQQ240531C00415000 | 2024-04-24 11:39AM EDT | 2024-05-31 | 19.38 | 0.00 | 0.00 | 0.00 | - | 21 | 750 | 0.00% |
| QQQ240621C00415000 | 2024-04-24 4:07PM EDT | 2024-06-21 | 20.00 | 0.00 | 0.00 | 0.00 | - | 75 | 3,884 | 0.00% |
| QQQ240628C00415000 | 2023-12-26 4:28PM EDT | 2024-06-28 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 951 | 0.00% |
| QQQ240719C00415000 | 2024-04-24 4:05PM EDT | 2024-07-19 | 22.20 | 0.00 | 0.00 | 0.00 | - | 132 | 584 | 0.00% |
| QQQ240816C00415000 | 2024-04-24 3:19PM EDT | 2024-08-16 | 28.69 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 0.00% |
| QQQ240920C00415000 | 2024-04-24 12:22PM EDT | 2024-09-20 | 32.08 | 0.00 | 0.00 | 0.00 | - | 54 | 7,144 | 0.00% |
| QQQ240930C00415000 | 2023-12-26 4:07PM EDT | 2024-09-30 | 32.94 | 0.00 | 0.00 | 0.00 | - | 13 | 154 | 0.00% |
| QQQ241018C00415000 | 2024-04-24 3:38PM EDT | 2024-10-18 | 35.72 | 0.00 | 0.00 | 0.00 | - | 3 | 115 | 0.00% |
| QQQ241115C00415000 | 2024-04-23 10:09AM EDT | 2024-11-15 | 36.62 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| QQQ241220C00415000 | 2024-04-24 9:50AM EDT | 2024-12-20 | 44.97 | 0.00 | 0.00 | 0.00 | - | 2 | 852 | 0.00% |
| QQQ241231C00415000 | 2024-04-24 12:44PM EDT | 2024-12-31 | 41.72 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| QQQ250117C00415000 | 2023-12-26 4:44PM EDT | 2025-01-17 | 41.56 | 0.00 | 0.00 | 0.00 | - | 58 | 1,542 | 0.00% |
| QQQ250321C00415000 | 2024-04-22 1:18PM EDT | 2025-03-21 | 45.26 | 0.00 | 0.00 | 0.00 | - | 45 | 116 | 0.00% |
| QQQ250331C00415000 | 2024-04-23 2:30PM EDT | 2025-03-31 | 50.50 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| QQQ250620C00415000 | 2023-12-26 3:56PM EDT | 2025-06-20 | 51.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,212 | 0.00% |
| QQQ251219C00415000 | 2023-12-19 1:09PM EDT | 2025-12-19 | 59.88 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| QQQ260116C00415000 | 2023-12-26 4:06PM EDT | 2026-01-16 | 64.40 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 0.00% |
| QQQ260618C00415000 | 2023-12-19 5:00PM EDT | 2026-06-18 | 68.75 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240425P00415000 | 2024-04-24 4:14PM EDT | 2024-04-25 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10,543 | 6,629 | 12.50% |
| QQQ240426P00415000 | 2024-04-24 4:14PM EDT | 2024-04-26 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8,306 | 34,686 | 6.25% |
| QQQ240429P00415000 | 2024-04-24 4:14PM EDT | 2024-04-29 | 0.95 | 0.00 | 0.00 | 0.00 | - | 416 | 1,417 | 6.25% |
| QQQ240430P00415000 | 2024-04-24 4:13PM EDT | 2024-04-30 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1,867 | 5,384 | 6.25% |
| QQQ240501P00415000 | 2024-04-24 4:13PM EDT | 2024-05-01 | 1.70 | 0.00 | 0.00 | 0.00 | - | 406 | 1,984 | 6.25% |
| QQQ240502P00415000 | 2024-04-24 3:14PM EDT | 2024-05-02 | 1.57 | 0.00 | 0.00 | 0.00 | - | 104 | 425 | 3.13% |
| QQQ240503P00415000 | 2024-04-24 4:14PM EDT | 2024-05-03 | 2.40 | 0.00 | 0.00 | 0.00 | - | 30,983 | 21,589 | 3.13% |
| QQQ240510P00415000 | 2024-04-24 4:14PM EDT | 2024-05-10 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2,326 | 7,835 | 3.13% |
| QQQ240517P00415000 | 2024-04-24 4:07PM EDT | 2024-05-17 | 4.51 | 0.00 | 0.00 | 0.00 | - | 19,605 | 63,967 | 3.13% |
| QQQ240524P00415000 | 2024-04-24 4:05PM EDT | 2024-05-24 | 5.02 | 0.00 | 0.00 | 0.00 | - | 1,185 | 4,143 | 1.56% |
| QQQ240531P00415000 | 2024-04-24 4:09PM EDT | 2024-05-31 | 5.94 | 0.00 | 0.00 | 0.00 | - | 401 | 921 | 1.56% |
| QQQ240621P00415000 | 2024-04-24 4:10PM EDT | 2024-06-21 | 7.88 | 0.00 | 0.00 | 0.00 | - | 1,237 | 42,155 | 1.56% |
| QQQ240628P00415000 | 2023-12-26 4:14PM EDT | 2024-06-28 | 19.46 | 0.00 | 0.00 | 0.00 | - | 6 | 115 | 1.56% |
| QQQ240719P00415000 | 2024-04-24 3:50PM EDT | 2024-07-19 | 9.18 | 0.00 | 0.00 | 0.00 | - | 113 | 8,150 | 1.56% |
| QQQ240816P00415000 | 2024-04-24 3:58PM EDT | 2024-08-16 | 11.08 | 0.00 | 0.00 | 0.00 | - | 83 | 813 | 1.56% |
| QQQ240920P00415000 | 2024-04-24 4:04PM EDT | 2024-09-20 | 13.25 | 0.00 | 0.00 | 0.00 | - | 89 | 13,764 | 0.78% |
| QQQ240930P00415000 | 2023-12-26 2:00PM EDT | 2024-09-30 | 24.29 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.78% |
| QQQ241018P00415000 | 2024-04-24 2:38PM EDT | 2024-10-18 | 15.25 | 0.00 | 0.00 | 0.00 | - | 17 | 6,759 | 0.78% |
| QQQ241115P00415000 | 2024-04-24 3:48PM EDT | 2024-11-15 | 16.82 | 0.00 | 0.00 | 0.00 | - | 10 | 355 | 0.78% |
| QQQ241220P00415000 | 2024-04-24 11:07AM EDT | 2024-12-20 | 18.80 | 0.00 | 0.00 | 0.00 | - | 6 | 10,613 | 0.78% |
| QQQ241231P00415000 | 2024-04-24 11:17AM EDT | 2024-12-31 | 19.19 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.78% |
| QQQ250117P00415000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 27.99 | 0.00 | 0.00 | 0.00 | - | 13 | 124 | 0.78% |
| QQQ250321P00415000 | 2024-04-24 11:58AM EDT | 2025-03-21 | 22.64 | 0.00 | 0.00 | 0.00 | - | 2 | 843 | 0.78% |
| QQQ250331P00415000 | 2024-04-23 2:56PM EDT | 2025-03-31 | 22.64 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.78% |
| QQQ250620P00415000 | 2023-12-26 4:52PM EDT | 2025-06-20 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,325 | 0.78% |
| QQQ251219P00415000 | 2023-12-22 3:58PM EDT | 2025-12-19 | 38.76 | 0.00 | 0.00 | 0.00 | - | 17 | 1,920 | 0.39% |
| QQQ260116P00415000 | 2023-12-26 4:58PM EDT | 2026-01-16 | 38.51 | 0.00 | 0.00 | 0.00 | - | 81 | 212 | 0.39% |
| QQQ260618P00415000 | 2023-12-20 11:35AM EDT | 2026-06-18 | 41.29 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 0.39% |
© 2024 Yahoo. All rights reserved.