Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,231.57 +71.36 (+0.11%) CMC Crypto 200
1,321.18 +44.20 (+3.46%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:416.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00416000 | 2024-05-03 4:12PM EDT | 2024-05-06 | 20.03 | 19.86 | 20.33 | +8.04 | +67.06% | 42 | 117 | 50.51% |
| QQQ240507C00416000 | 2024-05-03 3:40PM EDT | 2024-05-07 | 19.82 | 19.95 | 20.38 | +8.49 | +74.93% | 1 | 53 | 41.92% |
| QQQ240508C00416000 | 2024-05-03 10:43AM EDT | 2024-05-08 | 18.91 | 20.11 | 20.41 | +7.51 | +65.88% | 1 | 136 | 36.65% |
| QQQ240509C00416000 | 2024-05-02 1:14PM EDT | 2024-05-09 | 11.15 | 20.34 | 20.63 | 0.00 | - | 119 | 47 | 34.94% |
| QQQ240510C00416000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 19.93 | 20.46 | 20.79 | +9.48 | +90.72% | 44 | 495 | 33.23% |
| QQQ240517C00416000 | 2024-05-03 2:29PM EDT | 2024-05-17 | 21.50 | 21.42 | 21.79 | +7.82 | +57.16% | 25 | 346 | 27.58% |
| QQQ240524C00416000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 22.33 | 22.73 | 22.96 | +7.31 | +48.67% | 5 | 101 | 26.31% |
| QQQ240531C00416000 | 2024-05-03 11:10AM EDT | 2024-05-31 | 21.44 | 23.49 | 23.79 | +5.74 | +36.56% | 120 | 31 | 24.95% |
| QQQ240607C00416000 | 2024-05-03 2:29PM EDT | 2024-06-07 | 24.78 | 24.60 | 24.84 | +5.40 | +27.86% | 2 | 7 | 24.72% |
| QQQ240719C00416000 | 2024-05-03 1:19PM EDT | 2024-07-19 | 29.16 | 29.49 | 29.70 | +7.15 | +32.49% | 11 | 119 | 23.67% |
| QQQ241231C00416000 | 2024-04-26 12:34PM EDT | 2024-12-31 | 45.54 | 46.95 | 47.54 | 0.00 | - | 2 | 9 | 26.85% |
| QQQ250331C00416000 | 2024-04-19 12:56PM EDT | 2025-03-31 | 45.36 | 54.38 | 55.31 | 0.00 | - | 1 | 1 | 27.83% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00416000 | 2024-05-03 3:41PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | -0.32 | -96.97% | 763 | 1,083 | 23.44% |
| QQQ240507P00416000 | 2024-05-03 4:10PM EDT | 2024-05-07 | 0.02 | 0.02 | 0.03 | -0.62 | -96.88% | 268 | 413 | 21.88% |
| QQQ240508P00416000 | 2024-05-03 4:13PM EDT | 2024-05-08 | 0.04 | 0.03 | 0.05 | -0.76 | -95.00% | 79 | 1,613 | 20.31% |
| QQQ240509P00416000 | 2024-05-03 3:50PM EDT | 2024-05-09 | 0.09 | 0.07 | 0.08 | -1.07 | -92.24% | 101 | 493 | 19.43% |
| QQQ240510P00416000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 0.12 | 0.11 | 0.13 | -1.04 | -89.66% | 1,254 | 1,573 | 19.24% |
| QQQ240517P00416000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.75 | 0.68 | 0.70 | -1.52 | -66.96% | 275 | 4,593 | 18.79% |
| QQQ240524P00416000 | 2024-05-03 4:01PM EDT | 2024-05-24 | 1.46 | 1.41 | 1.47 | -2.23 | -60.43% | 92 | 431 | 18.91% |
| QQQ240531P00416000 | 2024-05-03 3:50PM EDT | 2024-05-31 | 2.10 | 1.91 | 1.96 | -2.18 | -50.93% | 89 | 190 | 17.99% |
| QQQ240607P00416000 | 2024-05-03 3:20PM EDT | 2024-06-07 | 2.66 | 2.51 | 2.55 | -2.23 | -45.60% | 80 | 126 | 17.73% |
| QQQ240719P00416000 | 2024-05-03 3:36PM EDT | 2024-07-19 | 5.74 | 5.60 | 5.66 | -4.68 | -44.91% | 122 | 489 | 17.01% |
| QQQ241231P00416000 | 2024-05-02 3:45PM EDT | 2024-12-31 | 18.49 | 14.94 | 15.36 | 0.00 | - | 2 | 70 | 17.30% |
| QQQ250331P00416000 | 2024-04-10 2:50PM EDT | 2025-03-31 | 20.38 | 18.23 | 18.99 | 0.00 | - | - | 3 | 17.12% |
© 2024 Yahoo. All rights reserved.