Singapore markets open in 6 hours 4 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,169.74 +41.95 (+0.82%) Dow
38,810.94 +135.26 (+0.35%) Nasdaq
16,309.23 +152.90 (+0.95%) Bitcoin USD
63,438.46 -538.02 (-0.84%) CMC Crypto 200
1,365.39 +52.77 (+4.02%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
Strike:423.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00423000 | 2024-05-06 1:53PM EDT | 2024-05-06 | 15.60 | 15.72 | 15.88 | +3.15 | +25.30% | 16 | 895 | 0.00% |
| QQQ240507C00423000 | 2024-05-06 2:10PM EDT | 2024-05-07 | 15.85 | 15.81 | 15.93 | +3.19 | +25.20% | 13 | 628 | 0.00% |
| QQQ240508C00423000 | 2024-05-06 10:24AM EDT | 2024-05-08 | 15.05 | 15.86 | 15.98 | +1.77 | +13.33% | 3 | 3,607 | 0.00% |
| QQQ240509C00423000 | 2024-05-06 11:03AM EDT | 2024-05-09 | 15.01 | 16.12 | 16.34 | +1.51 | +11.19% | 3 | 385 | 22.85% |
| QQQ240510C00423000 | 2024-05-06 1:42PM EDT | 2024-05-10 | 16.00 | 16.21 | 16.44 | +2.20 | +15.94% | 64 | 1,309 | 22.00% |
| QQQ240513C00423000 | 2024-05-06 12:29PM EDT | 2024-05-13 | 15.49 | 16.39 | 16.62 | +2.77 | +21.78% | 2 | 98 | 19.21% |
| QQQ240514C00423000 | 2024-05-06 1:43PM EDT | 2024-05-14 | 16.35 | 16.58 | 16.81 | +2.13 | +14.98% | 46 | 71 | 19.65% |
| QQQ240515C00423000 | 2024-05-06 1:11PM EDT | 2024-05-15 | 16.15 | 16.89 | 17.14 | +1.48 | +10.09% | 33 | 39 | 20.87% |
| QQQ240516C00423000 | 2024-05-03 10:27AM EDT | 2024-05-16 | 13.32 | 17.23 | 17.43 | 0.00 | - | 4 | 10 | 21.57% |
| QQQ240517C00423000 | 2024-05-06 1:54PM EDT | 2024-05-17 | 17.36 | 17.42 | 17.63 | +2.23 | +14.74% | 15 | 1,286 | 21.68% |
| QQQ240524C00423000 | 2024-05-06 10:27AM EDT | 2024-05-24 | 18.27 | 18.91 | 19.11 | +1.70 | +10.26% | 1 | 219 | 22.54% |
| QQQ240531C00423000 | 2024-05-06 1:44PM EDT | 2024-05-31 | 19.60 | 19.75 | 19.99 | +2.00 | +11.36% | 226 | 225 | 21.69% |
| QQQ240607C00423000 | 2024-05-06 2:01PM EDT | 2024-06-07 | 20.94 | 20.91 | 21.06 | +1.98 | +10.44% | 6 | 14 | 21.74% |
| QQQ240614C00423000 | 2024-05-06 2:25PM EDT | 2024-06-14 | 22.33 | 22.09 | 22.24 | +2.64 | +13.41% | 3 | 5 | 22.14% |
| QQQ240719C00423000 | 2024-05-06 12:00PM EDT | 2024-07-19 | 25.66 | 26.03 | 26.22 | +2.63 | +11.42% | 2 | 341 | 21.80% |
| QQQ241231C00423000 | 2024-04-30 11:04AM EDT | 2024-12-31 | 39.95 | 43.89 | 44.31 | 0.00 | - | 2 | 19 | 25.64% |
| QQQ250331C00423000 | 2024-05-01 2:04PM EDT | 2025-03-31 | 42.67 | 51.48 | 52.08 | 0.00 | - | 2 | 1 | 26.71% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00423000 | 2024-05-06 12:27PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,483 | 2,365 | 27.74% |
| QQQ240507P00423000 | 2024-05-06 2:15PM EDT | 2024-05-07 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 1,293 | 1,365 | 21.29% |
| QQQ240508P00423000 | 2024-05-06 1:41PM EDT | 2024-05-08 | 0.04 | 0.02 | 0.04 | -0.14 | -77.78% | 115 | 4,041 | 18.95% |
| QQQ240509P00423000 | 2024-05-06 12:53PM EDT | 2024-05-09 | 0.11 | 0.07 | 0.08 | -0.14 | -56.00% | 356 | 1,034 | 18.26% |
| QQQ240510P00423000 | 2024-05-06 2:39PM EDT | 2024-05-10 | 0.17 | 0.16 | 0.17 | -0.23 | -57.50% | 813 | 1,600 | 18.70% |
| QQQ240513P00423000 | 2024-05-06 2:24PM EDT | 2024-05-13 | 0.26 | 0.26 | 0.27 | -0.32 | -55.17% | 458 | 411 | 16.24% |
| QQQ240514P00423000 | 2024-05-06 1:58PM EDT | 2024-05-14 | 0.40 | 0.38 | 0.39 | -0.40 | -50.00% | 42 | 108 | 16.65% |
| QQQ240515P00423000 | 2024-05-06 2:37PM EDT | 2024-05-15 | 0.64 | 0.63 | 0.64 | -0.56 | -46.67% | 85 | 222 | 17.95% |
| QQQ240516P00423000 | 2024-05-06 2:01PM EDT | 2024-05-16 | 0.78 | 0.75 | 0.77 | -0.58 | -42.65% | 3 | 45 | 18.03% |
| QQQ240517P00423000 | 2024-05-06 2:23PM EDT | 2024-05-17 | 0.92 | 0.90 | 0.92 | -0.57 | -38.26% | 278 | 1,480 | 18.21% |
| QQQ240524P00423000 | 2024-05-06 2:34PM EDT | 2024-05-24 | 1.83 | 1.83 | 1.85 | -0.86 | -31.97% | 1,897 | 508 | 18.38% |
| QQQ240531P00423000 | 2024-05-06 1:48PM EDT | 2024-05-31 | 2.45 | 2.38 | 2.41 | -0.81 | -24.85% | 312 | 1,203 | 17.46% |
| QQQ240607P00423000 | 2024-05-06 1:56PM EDT | 2024-06-07 | 3.12 | 3.05 | 3.09 | -0.87 | -21.80% | 34 | 191 | 17.25% |
| QQQ240614P00423000 | 2024-05-06 2:13PM EDT | 2024-06-14 | 3.80 | 3.79 | 3.83 | -1.27 | -25.05% | 12 | 14 | 17.31% |
| QQQ240719P00423000 | 2024-05-06 2:18PM EDT | 2024-07-19 | 6.42 | 6.37 | 6.40 | -1.07 | -14.29% | 100 | 985 | 16.52% |
| QQQ241231P00423000 | 2024-05-03 10:28AM EDT | 2024-12-31 | 18.00 | 16.04 | 16.24 | 0.00 | - | 1 | 37 | 16.81% |
© 2024 Yahoo. All rights reserved.