Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,670.54 +99.84 (+0.16%) CMC Crypto 200
1,317.51 -47.61 (-3.49%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:418.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507C00418000 | 2024-05-06 2:16PM EDT | 2024-05-07 | 20.84 | 0.00 | 0.00 | 0.00 | - | 5 | 327 | 0.00% |
| QQQ240508C00418000 | 2024-05-06 9:57AM EDT | 2024-05-08 | 19.85 | 0.00 | 0.00 | 0.00 | - | 20 | 316 | 0.00% |
| QQQ240509C00418000 | 2024-05-02 1:12PM EDT | 2024-05-09 | 9.22 | 0.00 | 0.00 | 0.00 | - | 84 | 116 | 0.00% |
| QQQ240510C00418000 | 2024-05-06 4:02PM EDT | 2024-05-10 | 22.74 | 0.00 | 0.00 | 0.00 | - | 304 | 456 | 0.00% |
| QQQ240513C00418000 | 2024-05-02 3:02PM EDT | 2024-05-13 | 11.46 | 0.00 | 0.00 | 0.00 | - | - | 43 | 0.00% |
| QQQ240514C00418000 | 2024-05-06 2:16PM EDT | 2024-05-14 | 21.48 | 0.00 | 0.00 | 0.00 | - | 22 | 41 | 0.00% |
| QQQ240516C00418000 | 2024-05-06 2:20PM EDT | 2024-05-16 | 21.90 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| QQQ240517C00418000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 23.45 | 0.00 | 0.00 | 0.00 | - | 63 | 654 | 0.00% |
| QQQ240524C00418000 | 2024-05-06 3:04PM EDT | 2024-05-24 | 23.45 | 0.00 | 0.00 | 0.00 | - | 8 | 240 | 0.00% |
| QQQ240531C00418000 | 2024-05-06 3:23PM EDT | 2024-05-31 | 24.05 | 0.00 | 0.00 | 0.00 | - | 9 | 115 | 0.00% |
| QQQ240607C00418000 | 2024-05-06 2:01PM EDT | 2024-06-07 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ240614C00418000 | 2024-05-03 12:38PM EDT | 2024-06-14 | 23.76 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| QQQ240719C00418000 | 2024-05-06 3:28PM EDT | 2024-07-19 | 30.02 | 0.00 | 0.00 | 0.00 | - | 25 | 140 | 0.00% |
| QQQ241231C00418000 | 2024-04-26 11:10AM EDT | 2024-12-31 | 44.15 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 0.00% |
| QQQ250331C00418000 | 2024-04-25 1:12PM EDT | 2025-03-31 | 45.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00418000 | 2024-05-06 4:08PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,168 | 1,768 | 25.00% |
| QQQ240508P00418000 | 2024-05-06 3:05PM EDT | 2024-05-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 71 | 896 | 12.50% |
| QQQ240509P00418000 | 2024-05-06 4:06PM EDT | 2024-05-09 | 0.03 | 0.00 | 0.00 | 0.00 | - | 67 | 149 | 12.50% |
| QQQ240510P00418000 | 2024-05-06 3:46PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,359 | 12,300 | 12.50% |
| QQQ240513P00418000 | 2024-05-06 3:47PM EDT | 2024-05-13 | 0.11 | 0.00 | 0.00 | 0.00 | - | 265 | 307 | 6.25% |
| QQQ240514P00418000 | 2024-05-06 3:23PM EDT | 2024-05-14 | 0.18 | 0.00 | 0.00 | 0.00 | - | 44 | 7,276 | 6.25% |
| QQQ240515P00418000 | 2024-05-06 1:52PM EDT | 2024-05-15 | 0.35 | 0.00 | 0.00 | 0.00 | - | 23 | 59 | 6.25% |
| QQQ240516P00418000 | 2024-05-03 3:49PM EDT | 2024-05-16 | 0.80 | 0.00 | 0.00 | 0.00 | - | 42 | 42 | 6.25% |
| QQQ240517P00418000 | 2024-05-06 4:06PM EDT | 2024-05-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 354 | 1,195 | 6.25% |
| QQQ240524P00418000 | 2024-05-06 3:57PM EDT | 2024-05-24 | 1.06 | 0.00 | 0.00 | 0.00 | - | 536 | 875 | 6.25% |
| QQQ240531P00418000 | 2024-05-06 4:04PM EDT | 2024-05-31 | 1.50 | 0.00 | 0.00 | 0.00 | - | 189 | 739 | 3.13% |
| QQQ240607P00418000 | 2024-05-06 4:01PM EDT | 2024-06-07 | 2.03 | 0.00 | 0.00 | 0.00 | - | 79 | 172 | 3.13% |
| QQQ240614P00418000 | 2024-05-06 3:18PM EDT | 2024-06-14 | 2.87 | 0.00 | 0.00 | 0.00 | - | 64 | 65 | 3.13% |
| QQQ240719P00418000 | 2024-05-06 3:31PM EDT | 2024-07-19 | 5.21 | 0.00 | 0.00 | 0.00 | - | 34 | 488 | 3.13% |
| QQQ241231P00418000 | 2024-05-02 2:49PM EDT | 2024-12-31 | 18.87 | 0.00 | 0.00 | 0.00 | - | 9 | 30 | 1.56% |
| QQQ250331P00418000 | 2024-04-26 9:36AM EDT | 2025-03-31 | 22.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
© 2024 Yahoo. All rights reserved.