Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,824.38 -52.67 (-0.67%) Bitcoin USD
64,954.60 +2,041.15 (+3.24%) CMC Crypto 200
1,337.01 +24.39 (+1.89%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:425.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00425000 | 2024-04-18 4:14PM EDT | 2024-04-19 | 1.27 | 0.00 | 0.00 | 0.00 | - | 61,855 | 21,943 | 1.56% |
| QQQ240422C00425000 | 2024-04-18 4:13PM EDT | 2024-04-22 | 2.17 | 0.00 | 0.00 | 0.00 | - | 7,206 | 2,517 | 0.78% |
| QQQ240423C00425000 | 2024-04-18 4:14PM EDT | 2024-04-23 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1,923 | 1,405 | 0.78% |
| QQQ240426C00425000 | 2024-04-18 4:13PM EDT | 2024-04-26 | 4.65 | 0.00 | 0.00 | 0.00 | - | 10,616 | 6,095 | 0.78% |
| QQQ240503C00425000 | 2024-04-18 4:08PM EDT | 2024-05-03 | 6.78 | 0.00 | 0.00 | 0.00 | - | 605 | 824 | 0.39% |
| QQQ240510C00425000 | 2024-04-18 4:06PM EDT | 2024-05-10 | 8.23 | 0.00 | 0.00 | 0.00 | - | 1,310 | 1,292 | 0.39% |
| QQQ240517C00425000 | 2024-04-18 4:13PM EDT | 2024-05-17 | 9.76 | 0.00 | 0.00 | 0.00 | - | 6,628 | 13,550 | 0.39% |
| QQQ240524C00425000 | 2024-04-18 4:13PM EDT | 2024-05-24 | 11.22 | 0.00 | 0.00 | 0.00 | - | 603 | 214 | 0.39% |
| QQQ240531C00425000 | 2024-04-18 4:05PM EDT | 2024-05-31 | 12.22 | 0.00 | 0.00 | 0.00 | - | 109 | 76 | 0.39% |
| QQQ240621C00425000 | 2024-04-18 4:11PM EDT | 2024-06-21 | 15.48 | 0.00 | 0.00 | 0.00 | - | 903 | 21,180 | 0.20% |
| QQQ240628C00425000 | 2023-12-26 4:26PM EDT | 2024-06-28 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2 | 413 | 0.20% |
| QQQ240719C00425000 | 2024-04-18 4:02PM EDT | 2024-07-19 | 18.90 | 0.00 | 0.00 | 0.00 | - | 96 | 311 | 0.20% |
| QQQ240816C00425000 | 2024-04-18 2:43PM EDT | 2024-08-16 | 22.55 | 0.00 | 0.00 | 0.00 | - | 41 | 27 | 0.20% |
| QQQ240920C00425000 | 2024-04-18 3:58PM EDT | 2024-09-20 | 26.53 | 0.00 | 0.00 | 0.00 | - | 97 | 1,607 | 0.20% |
| QQQ240930C00425000 | 2023-12-26 11:29AM EDT | 2024-09-30 | 26.73 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 0.20% |
| QQQ241018C00425000 | 2024-04-18 3:14PM EDT | 2024-10-18 | 29.73 | 0.00 | 0.00 | 0.00 | - | 75 | 197 | 0.20% |
| QQQ241115C00425000 | 2024-04-18 1:46PM EDT | 2024-11-15 | 33.19 | 0.00 | 0.00 | 0.00 | - | 74 | 539 | 0.10% |
| QQQ241220C00425000 | 2024-04-18 3:58PM EDT | 2024-12-20 | 36.51 | 0.00 | 0.00 | 0.00 | - | 859 | 1,177 | 0.10% |
| QQQ241231C00425000 | 2024-04-18 9:52AM EDT | 2024-12-31 | 37.81 | 0.00 | 0.00 | 0.00 | - | 6 | 90 | 0.10% |
| QQQ250117C00425000 | 2023-12-26 4:31PM EDT | 2025-01-17 | 36.05 | 0.00 | 0.00 | 0.00 | - | 50 | 1,540 | 0.10% |
| QQQ250321C00425000 | 2024-04-18 3:20PM EDT | 2025-03-21 | 44.25 | 0.00 | 0.00 | 0.00 | - | 30 | 946 | 0.10% |
| QQQ250620C00425000 | 2023-12-26 4:35PM EDT | 2025-06-20 | 45.94 | 0.00 | 0.00 | 0.00 | - | 54 | 212 | 0.10% |
| QQQ251219C00425000 | 2023-12-21 11:08AM EDT | 2025-12-19 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 0.10% |
| QQQ260116C00425000 | 2023-12-22 3:58PM EDT | 2026-01-16 | 55.05 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.10% |
| QQQ260618C00425000 | 2023-12-21 1:09PM EDT | 2026-06-18 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.05% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00425000 | 2024-04-18 4:14PM EDT | 2024-04-19 | 2.95 | 0.00 | 0.00 | 0.00 | - | 47,862 | 39,833 | 0.00% |
| QQQ240422P00425000 | 2024-04-18 4:14PM EDT | 2024-04-22 | 3.83 | 0.00 | 0.00 | 0.00 | - | 6,044 | 1,380 | 0.00% |
| QQQ240423P00425000 | 2024-04-18 4:10PM EDT | 2024-04-23 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2,100 | 1,568 | 0.00% |
| QQQ240424P00425000 | 2024-04-18 4:08PM EDT | 2024-04-24 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1,403 | 747 | 0.00% |
| QQQ240425P00425000 | 2024-04-18 3:59PM EDT | 2024-04-25 | 5.47 | 0.00 | 0.00 | 0.00 | - | 2,406 | 1,211 | 0.00% |
| QQQ240426P00425000 | 2024-04-18 4:14PM EDT | 2024-04-26 | 5.86 | 0.00 | 0.00 | 0.00 | - | 8,259 | 22,138 | 0.00% |
| QQQ240503P00425000 | 2024-04-18 4:00PM EDT | 2024-05-03 | 8.09 | 0.00 | 0.00 | 0.00 | - | 1,535 | 14,379 | 0.00% |
| QQQ240510P00425000 | 2024-04-18 3:56PM EDT | 2024-05-10 | 8.79 | 0.00 | 0.00 | 0.00 | - | 247 | 1,391 | 0.00% |
| QQQ240517P00425000 | 2024-04-18 4:14PM EDT | 2024-05-17 | 9.76 | 0.00 | 0.00 | 0.00 | - | 21,157 | 48,735 | 0.00% |
| QQQ240524P00425000 | 2024-04-18 3:57PM EDT | 2024-05-24 | 10.74 | 0.00 | 0.00 | 0.00 | - | 513 | 3,226 | 0.00% |
| QQQ240531P00425000 | 2024-04-18 3:59PM EDT | 2024-05-31 | 11.31 | 0.00 | 0.00 | 0.00 | - | 1,181 | 933 | 0.00% |
| QQQ240621P00425000 | 2024-04-18 4:14PM EDT | 2024-06-21 | 13.45 | 0.00 | 0.00 | 0.00 | - | 3,001 | 56,675 | 0.00% |
| QQQ240628P00425000 | 2023-12-26 10:51AM EDT | 2024-06-28 | 24.59 | 0.00 | 0.00 | 0.00 | - | 10 | 462 | 0.00% |
| QQQ240719P00425000 | 2024-04-18 4:01PM EDT | 2024-07-19 | 15.48 | 0.00 | 0.00 | 0.00 | - | 300 | 8,850 | 0.00% |
| QQQ240816P00425000 | 2024-04-18 3:52PM EDT | 2024-08-16 | 17.33 | 0.00 | 0.00 | 0.00 | - | 73 | 244 | 0.00% |
| QQQ240920P00425000 | 2024-04-18 3:59PM EDT | 2024-09-20 | 19.69 | 0.00 | 0.00 | 0.00 | - | 86 | 3,006 | 0.00% |
| QQQ240930P00425000 | 2023-12-19 11:55AM EDT | 2024-09-30 | 28.72 | 0.00 | 0.00 | 0.00 | - | 1 | 671 | 0.00% |
| QQQ241018P00425000 | 2024-04-18 3:33PM EDT | 2024-10-18 | 21.23 | 0.00 | 0.00 | 0.00 | - | 65 | 859 | 0.00% |
| QQQ241115P00425000 | 2024-04-18 1:52PM EDT | 2024-11-15 | 23.35 | 0.00 | 0.00 | 0.00 | - | 162 | 1,363 | 0.00% |
| QQQ241220P00425000 | 2024-04-18 1:51PM EDT | 2024-12-20 | 24.77 | 0.00 | 0.00 | 0.00 | - | 17 | 1,336 | 0.00% |
| QQQ241231P00425000 | 2024-04-12 2:10PM EDT | 2024-12-31 | 20.42 | 0.00 | 0.00 | 0.00 | - | 28 | 93 | 0.00% |
| QQQ250117P00425000 | 2023-12-26 3:26PM EDT | 2025-01-17 | 32.67 | 0.00 | 0.00 | 0.00 | - | 173 | 1,508 | 0.00% |
| QQQ250321P00425000 | 2024-04-18 3:48PM EDT | 2025-03-21 | 28.30 | 0.00 | 0.00 | 0.00 | - | 7 | 91 | 0.00% |
| QQQ250620P00425000 | 2023-12-26 12:45PM EDT | 2025-06-20 | 37.74 | 0.00 | 0.00 | 0.00 | - | 2 | 669 | 0.00% |
| QQQ251219P00425000 | 2023-12-08 4:38PM EDT | 2025-12-19 | 49.00 | 0.00 | 0.00 | 0.00 | - | 58 | 316 | 0.00% |
| QQQ260116P00425000 | 2023-11-29 11:54AM EDT | 2026-01-16 | 49.91 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| QQQ260618P00425000 | 2023-12-26 11:00AM EDT | 2026-06-18 | 46.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.