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
63,294.55 +576.33 (+0.92%) CMC Crypto 200
1,315.86 +38.88 (+3.04%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:419.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00419000 | 2024-05-03 4:03PM EDT | 2024-05-06 | 16.86 | 16.86 | 17.33 | +7.65 | +83.06% | 9 | 146 | 44.70% |
| QQQ240507C00419000 | 2024-05-03 4:12PM EDT | 2024-05-07 | 17.12 | 17.04 | 17.31 | +7.87 | +85.08% | 21 | 329 | 36.23% |
| QQQ240508C00419000 | 2024-05-03 3:40PM EDT | 2024-05-08 | 16.96 | 17.14 | 17.44 | +7.89 | +86.99% | 17 | 324 | 32.79% |
| QQQ240509C00419000 | 2024-05-03 9:45AM EDT | 2024-05-09 | 16.86 | 17.39 | 17.74 | +7.14 | +73.46% | 3 | 131 | 32.01% |
| QQQ240510C00419000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 16.98 | 17.54 | 17.84 | +6.48 | +61.71% | 18 | 399 | 29.98% |
| QQQ240517C00419000 | 2024-05-03 2:51PM EDT | 2024-05-17 | 18.74 | 18.75 | 19.03 | +6.57 | +53.99% | 6 | 406 | 25.87% |
| QQQ240524C00419000 | 2024-05-03 3:21PM EDT | 2024-05-24 | 20.06 | 20.14 | 20.37 | +7.66 | +61.77% | 23 | 52 | 25.20% |
| QQQ240531C00419000 | 2024-05-03 3:42PM EDT | 2024-05-31 | 20.79 | 20.97 | 21.28 | +5.96 | +40.19% | 6 | 151 | 24.07% |
| QQQ240607C00419000 | 2024-05-02 2:40PM EDT | 2024-06-07 | 15.81 | 22.13 | 22.40 | 0.00 | - | 18 | 14 | 23.96% |
| QQQ240719C00419000 | 2024-05-03 1:41PM EDT | 2024-07-19 | 26.90 | 27.20 | 27.41 | +8.11 | +43.16% | 3 | 75 | 23.13% |
| QQQ241231C00419000 | 2024-04-24 10:53AM EDT | 2024-12-31 | 41.25 | 44.87 | 45.46 | 0.00 | - | 1 | 3 | 26.49% |
| QQQ250331C00419000 | 2024-04-24 2:19PM EDT | 2025-03-31 | 47.98 | 52.36 | 53.28 | 0.00 | - | 1 | 1 | 27.52% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00419000 | 2024-05-03 4:11PM EDT | 2024-05-06 | 0.02 | 0.01 | 0.02 | -0.67 | -97.10% | 1,205 | 1,682 | 21.88% |
| QQQ240507P00419000 | 2024-05-03 3:58PM EDT | 2024-05-07 | 0.03 | 0.02 | 0.04 | -0.99 | -97.06% | 513 | 746 | 19.53% |
| QQQ240508P00419000 | 2024-05-03 4:06PM EDT | 2024-05-08 | 0.07 | 0.06 | 0.07 | -1.09 | -93.97% | 527 | 394 | 18.46% |
| QQQ240509P00419000 | 2024-05-03 3:25PM EDT | 2024-05-09 | 0.15 | 0.11 | 0.13 | -1.58 | -91.33% | 74 | 142 | 18.31% |
| QQQ240510P00419000 | 2024-05-03 4:11PM EDT | 2024-05-10 | 0.20 | 0.19 | 0.20 | -1.60 | -88.89% | 1,636 | 625 | 18.12% |
| QQQ240517P00419000 | 2024-05-03 4:03PM EDT | 2024-05-17 | 0.98 | 0.94 | 0.96 | -2.31 | -70.21% | 778 | 1,313 | 18.19% |
| QQQ240524P00419000 | 2024-05-03 4:11PM EDT | 2024-05-24 | 1.85 | 1.83 | 1.87 | -2.67 | -59.07% | 182 | 1,166 | 18.43% |
| QQQ240531P00419000 | 2024-05-03 4:12PM EDT | 2024-05-31 | 2.41 | 2.36 | 2.42 | -2.50 | -50.92% | 88 | 364 | 17.57% |
| QQQ240607P00419000 | 2024-05-03 2:51PM EDT | 2024-06-07 | 3.18 | 3.01 | 3.07 | -2.72 | -46.10% | 104 | 99 | 17.33% |
| QQQ240719P00419000 | 2024-05-03 3:33PM EDT | 2024-07-19 | 6.50 | 6.28 | 6.35 | -3.14 | -32.57% | 17 | 578 | 16.67% |
| QQQ241231P00419000 | 2024-05-03 9:41AM EDT | 2024-12-31 | 16.70 | 15.81 | 16.25 | -3.30 | -16.50% | 1 | 20 | 17.05% |
© 2024 Yahoo. All rights reserved.