Singapore markets close in 2 hours 56 minutes
Straits Times Index
3,300.54 +27.82 (+0.85%) Nikkei
38,386.27 +834.11 (+2.22%) Hang Seng
17,190.06 +361.13 (+2.15%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,709.88 +172.45 (+0.26%) CMC Crypto 200
1,416.15 -7.95 (-0.56%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240424C00420000 | 2024-04-23 4:14PM EDT | 2024-04-24 | 6.19 | 0.00 | 0.00 | 0.00 | - | 3,485 | 0 | 0.00% |
| QQQ240425C00420000 | 2024-04-23 4:04PM EDT | 2024-04-25 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1,582 | 0 | 0.00% |
| QQQ240426C00420000 | 2024-04-23 4:10PM EDT | 2024-04-26 | 7.40 | 0.00 | 0.00 | 0.00 | - | 10,358 | 0 | 0.00% |
| QQQ240429C00420000 | 2024-04-23 4:00PM EDT | 2024-04-29 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1,087 | 0 | 0.00% |
| QQQ240430C00420000 | 2024-04-23 4:01PM EDT | 2024-04-30 | 8.10 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 0.00% |
| QQQ240501C00420000 | 2024-04-23 4:08PM EDT | 2024-05-01 | 8.56 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.00% |
| QQQ240502C00420000 | 2024-04-23 2:30PM EDT | 2024-05-02 | 9.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QQQ240503C00420000 | 2024-04-23 3:43PM EDT | 2024-05-03 | 9.63 | 0.00 | 0.00 | 0.00 | - | 857 | 0 | 0.00% |
| QQQ240510C00420000 | 2024-04-23 3:28PM EDT | 2024-05-10 | 11.18 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| QQQ240517C00420000 | 2024-04-23 4:05PM EDT | 2024-05-17 | 12.78 | 0.00 | 0.00 | 0.00 | - | 2,949 | 0 | 0.00% |
| QQQ240524C00420000 | 2024-04-23 3:59PM EDT | 2024-05-24 | 13.66 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 0.00% |
| QQQ240531C00420000 | 2024-04-23 3:37PM EDT | 2024-05-31 | 15.09 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 0.00% |
| QQQ240621C00420000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 17.92 | 0.00 | 0.00 | 0.00 | - | 1,081 | 0 | 0.00% |
| QQQ240628C00420000 | 2024-04-23 2:42PM EDT | 2024-06-28 | 19.21 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| QQQ240719C00420000 | 2024-04-23 3:59PM EDT | 2024-07-19 | 21.40 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| QQQ240816C00420000 | 2024-04-23 3:49PM EDT | 2024-08-16 | 25.05 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| QQQ240920C00420000 | 2024-04-23 2:27PM EDT | 2024-09-20 | 29.59 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| QQQ240930C00420000 | 2024-04-23 11:28AM EDT | 2024-09-30 | 29.38 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ241018C00420000 | 2024-04-23 3:47PM EDT | 2024-10-18 | 31.65 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| QQQ241115C00420000 | 2024-04-23 10:44AM EDT | 2024-11-15 | 34.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ241220C00420000 | 2024-04-23 1:10PM EDT | 2024-12-20 | 38.71 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| QQQ241231C00420000 | 2024-04-23 11:31AM EDT | 2024-12-31 | 39.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ250117C00420000 | 2024-04-23 3:59PM EDT | 2025-01-17 | 40.65 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| QQQ250321C00420000 | 2024-04-23 1:14PM EDT | 2025-03-21 | 46.14 | 0.00 | 0.00 | 0.00 | - | 1,004 | 0 | 0.00% |
| QQQ250331C00420000 | 2024-04-19 10:51AM EDT | 2025-03-31 | 44.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250620C00420000 | 2024-04-23 2:07PM EDT | 2025-06-20 | 53.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ251219C00420000 | 2023-12-26 4:40PM EDT | 2025-12-19 | 58.66 | 0.00 | 0.00 | 0.00 | - | 3 | 1,195 | 0.00% |
| QQQ260116C00420000 | 2024-04-19 3:21PM EDT | 2026-01-16 | 62.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ260618C00420000 | 2024-04-19 2:01PM EDT | 2026-06-18 | 72.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ261218C00420000 | 2024-04-23 11:55AM EDT | 2026-12-18 | 86.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240424P00420000 | 2024-04-23 4:14PM EDT | 2024-04-24 | 0.33 | 0.00 | 0.00 | 0.00 | - | 25,636 | 0 | 6.25% |
| QQQ240425P00420000 | 2024-04-23 4:14PM EDT | 2024-04-25 | 0.91 | 0.00 | 0.00 | 0.00 | - | 4,233 | 0 | 3.13% |
| QQQ240426P00420000 | 2024-04-23 4:14PM EDT | 2024-04-26 | 1.33 | 0.00 | 0.00 | 0.00 | - | 22,026 | 0 | 3.13% |
| QQQ240429P00420000 | 2024-04-23 4:12PM EDT | 2024-04-29 | 1.82 | 0.00 | 0.00 | 0.00 | - | 3,593 | 0 | 3.13% |
| QQQ240430P00420000 | 2024-04-23 4:09PM EDT | 2024-04-30 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2,538 | 0 | 1.56% |
| QQQ240501P00420000 | 2024-04-23 4:13PM EDT | 2024-05-01 | 2.63 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 1.56% |
| QQQ240502P00420000 | 2024-04-23 3:41PM EDT | 2024-05-02 | 3.03 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 1.56% |
| QQQ240503P00420000 | 2024-04-23 4:11PM EDT | 2024-05-03 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3,506 | 0 | 1.56% |
| QQQ240510P00420000 | 2024-04-23 4:14PM EDT | 2024-05-10 | 4.29 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 1.56% |
| QQQ240517P00420000 | 2024-04-23 4:14PM EDT | 2024-05-17 | 5.29 | 0.00 | 0.00 | 0.00 | - | 6,959 | 0 | 1.56% |
| QQQ240524P00420000 | 2024-04-23 4:03PM EDT | 2024-05-24 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1,613 | 0 | 0.78% |
| QQQ240531P00420000 | 2024-04-23 4:14PM EDT | 2024-05-31 | 6.97 | 0.00 | 0.00 | 0.00 | - | 543 | 0 | 0.78% |
| QQQ240621P00420000 | 2024-04-23 4:10PM EDT | 2024-06-21 | 8.99 | 0.00 | 0.00 | 0.00 | - | 22,199 | 0 | 0.78% |
| QQQ240628P00420000 | 2024-04-23 3:58PM EDT | 2024-06-28 | 10.03 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.78% |
| QQQ240719P00420000 | 2024-04-23 4:04PM EDT | 2024-07-19 | 11.30 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 0.78% |
| QQQ240816P00420000 | 2024-04-23 3:53PM EDT | 2024-08-16 | 13.45 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 0.39% |
| QQQ240920P00420000 | 2024-04-23 3:36PM EDT | 2024-09-20 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1,097 | 0 | 0.39% |
| QQQ240930P00420000 | 2024-04-23 4:03PM EDT | 2024-09-30 | 15.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| QQQ241018P00420000 | 2024-04-23 4:10PM EDT | 2024-10-18 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1,060 | 0 | 0.39% |
| QQQ241115P00420000 | 2024-04-23 1:28PM EDT | 2024-11-15 | 19.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| QQQ241220P00420000 | 2024-04-23 1:54PM EDT | 2024-12-20 | 20.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
| QQQ241231P00420000 | 2024-04-23 3:48PM EDT | 2024-12-31 | 21.16 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.39% |
| QQQ250117P00420000 | 2024-04-23 1:06PM EDT | 2025-01-17 | 22.15 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.39% |
| QQQ250321P00420000 | 2024-04-23 9:56AM EDT | 2025-03-21 | 25.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| QQQ250331P00420000 | 2024-04-22 2:43PM EDT | 2025-03-31 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| QQQ250620P00420000 | 2024-04-23 12:04PM EDT | 2025-06-20 | 27.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| QQQ251219P00420000 | 2023-12-22 4:51PM EDT | 2025-12-19 | 41.16 | 0.00 | 0.00 | 0.00 | - | 27 | 275 | 0.20% |
| QQQ260116P00420000 | 2024-04-17 3:25PM EDT | 2026-01-16 | 35.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| QQQ260618P00420000 | 2024-04-12 2:28PM EDT | 2026-06-18 | 34.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| QQQ261218P00420000 | 2024-04-19 3:51PM EDT | 2026-12-18 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.