Singapore markets open in 26 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) 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
64,582.03 -1,951.71 (-2.93%) CMC Crypto 200
1,390.38 -33.72 (-2.37%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:417.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240425C00417000 | 2024-04-24 4:12PM EDT | 2024-04-25 | 7.45 | 6.98 | 7.34 | -1.45 | -16.29% | 134 | 326 | 0.00% |
| QQQ240426C00417000 | 2024-04-24 4:11PM EDT | 2024-04-26 | 7.97 | 7.64 | 7.96 | -2.03 | -20.30% | 96 | 1,873 | 0.00% |
| QQQ240429C00417000 | 2024-04-24 4:05PM EDT | 2024-04-29 | 10.90 | 8.01 | 8.55 | +0.90 | +9.00% | 135 | 400 | 0.00% |
| QQQ240430C00417000 | 2024-04-24 11:24AM EDT | 2024-04-30 | 10.78 | 8.45 | 9.05 | +0.21 | +1.99% | 2 | 100 | 0.00% |
| QQQ240501C00417000 | 2024-04-24 11:03AM EDT | 2024-05-01 | 11.93 | 9.05 | 9.62 | +1.79 | +17.65% | 13 | 170 | 9.72% |
| QQQ240502C00417000 | 2024-04-22 1:26PM EDT | 2024-05-02 | 7.30 | 9.53 | 10.09 | 0.00 | - | 9 | 4 | 13.75% |
| QQQ240503C00417000 | 2024-04-24 3:01PM EDT | 2024-05-03 | 11.47 | 9.99 | 10.52 | -0.34 | -2.88% | 16 | 538 | 15.66% |
| QQQ240510C00417000 | 2024-04-24 1:41PM EDT | 2024-05-10 | 14.21 | 11.49 | 11.99 | +1.41 | +11.02% | 37 | 164 | 17.29% |
| QQQ240524C00417000 | 2024-04-23 2:03PM EDT | 2024-05-24 | 16.50 | 14.49 | 14.96 | 0.00 | - | 490 | 198 | 19.60% |
| QQQ240531C00417000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 18.80 | 15.34 | 15.93 | +1.76 | +10.33% | 1 | 411 | 19.59% |
| QQQ240719C00417000 | 2024-04-24 11:49AM EDT | 2024-07-19 | 23.60 | 21.80 | 22.29 | -0.13 | -0.55% | 3 | 104 | 20.96% |
| QQQ241231C00417000 | 2024-04-23 12:55PM EDT | 2024-12-31 | 40.92 | 39.43 | 40.26 | 0.00 | - | 6 | 7 | 25.34% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240425P00417000 | 2024-04-24 4:14PM EDT | 2024-04-25 | 0.35 | 0.33 | 0.37 | -0.13 | -27.08% | 4,989 | 1,536 | 34.08% |
| QQQ240426P00417000 | 2024-04-24 4:14PM EDT | 2024-04-26 | 0.87 | 0.85 | 0.90 | +0.02 | +2.35% | 3,791 | 3,115 | 31.86% |
| QQQ240429P00417000 | 2024-04-24 4:14PM EDT | 2024-04-29 | 1.30 | 1.29 | 1.35 | +0.14 | +12.07% | 1,119 | 407 | 23.52% |
| QQQ240430P00417000 | 2024-04-24 4:13PM EDT | 2024-04-30 | 1.65 | 1.70 | 1.76 | +0.07 | +4.43% | 372 | 405 | 24.05% |
| QQQ240501P00417000 | 2024-04-24 3:43PM EDT | 2024-05-01 | 1.51 | 2.20 | 2.28 | -0.66 | -30.41% | 173 | 766 | 25.09% |
| QQQ240502P00417000 | 2024-04-24 12:48PM EDT | 2024-05-02 | 2.50 | 2.46 | 2.66 | +0.17 | +7.30% | 203 | 38 | 25.32% |
| QQQ240503P00417000 | 2024-04-24 4:14PM EDT | 2024-05-03 | 2.90 | 2.87 | 2.97 | +0.19 | +7.01% | 420 | 2,236 | 25.27% |
| QQQ240510P00417000 | 2024-04-24 4:05PM EDT | 2024-05-10 | 3.94 | 3.96 | 4.06 | +0.28 | +7.65% | 199 | 263 | 22.50% |
| QQQ240524P00417000 | 2024-04-24 3:29PM EDT | 2024-05-24 | 5.12 | 5.92 | 6.14 | -0.64 | -11.11% | 79 | 170 | 21.15% |
| QQQ240531P00417000 | 2024-04-24 12:32PM EDT | 2024-05-31 | 5.65 | 6.57 | 6.76 | -0.49 | -7.98% | 25 | 158 | 20.28% |
| QQQ240719P00417000 | 2024-04-24 4:13PM EDT | 2024-07-19 | 10.70 | 10.76 | 11.01 | +0.31 | +2.98% | 19 | 247 | 18.74% |
| QQQ241231P00417000 | 2024-04-22 12:30PM EDT | 2024-12-31 | 24.24 | 20.30 | 20.89 | 0.00 | - | 1 | 52 | 18.20% |
© 2024 Yahoo. All rights reserved.