Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,077.59 +7.04 (+0.14%) Dow
38,470.02 -33.67 (-0.09%) Nasdaq
15,779.22 +82.58 (+0.53%) Bitcoin USD
66,044.27 -792.83 (-1.19%) CMC Crypto 200
1,427.75 +3.65 (+0.26%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Strike:426.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240424C00426000 | 2024-04-24 10:05AM EDT | 2024-04-24 | 3.44 | 3.15 | 3.17 | +1.56 | +82.54% | 2,200 | 4,054 | 22.34% |
| QQQ240425C00426000 | 2024-04-24 10:05AM EDT | 2024-04-25 | 4.37 | 4.25 | 4.27 | +1.43 | +50.89% | 516 | 1,332 | 24.99% |
| QQQ240426C00426000 | 2024-04-24 10:05AM EDT | 2024-04-26 | 4.97 | 5.24 | 5.26 | +1.52 | +44.06% | 1,203 | 4,556 | 26.98% |
| QQQ240429C00426000 | 2024-04-24 10:04AM EDT | 2024-04-29 | 5.42 | 5.82 | 5.98 | +1.34 | +32.84% | 65 | 612 | 22.43% |
| QQQ240430C00426000 | 2024-04-24 10:04AM EDT | 2024-04-30 | 5.92 | 6.04 | 6.13 | +1.38 | +30.40% | 131 | 1,297 | 21.41% |
| QQQ240501C00426000 | 2024-04-24 9:48AM EDT | 2024-05-01 | 6.40 | 6.45 | 6.56 | +1.44 | +29.03% | 31 | 304 | 21.75% |
| QQQ240502C00426000 | 2024-04-24 10:02AM EDT | 2024-05-02 | 6.92 | 7.21 | 7.36 | +1.26 | +22.26% | 234 | 599 | 23.52% |
| QQQ240503C00426000 | 2024-04-24 10:00AM EDT | 2024-05-03 | 7.55 | 7.46 | 7.51 | +1.23 | +19.46% | 84 | 900 | 22.85% |
| QQQ240510C00426000 | 2024-04-24 9:52AM EDT | 2024-05-10 | 9.56 | 9.15 | 9.30 | +2.47 | +34.84% | 711 | 923 | 22.43% |
| QQQ240524C00426000 | 2024-04-24 9:51AM EDT | 2024-05-24 | 12.70 | 12.00 | 12.06 | +2.38 | +23.06% | 4 | 228 | 22.19% |
| QQQ240531C00426000 | 2024-04-24 9:45AM EDT | 2024-05-31 | 13.50 | 12.85 | 12.93 | +2.23 | +19.79% | 6 | 128 | 21.63% |
| QQQ240719C00426000 | 2024-04-24 9:57AM EDT | 2024-07-19 | 19.13 | 19.52 | 19.71 | +1.30 | +7.29% | 3 | 288 | 22.46% |
| QQQ241231C00426000 | 2024-04-22 3:19PM EDT | 2024-12-31 | 32.83 | 37.47 | 37.87 | 0.00 | - | 2 | 19 | 26.07% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240424P00426000 | 2024-04-24 10:06AM EDT | 2024-04-24 | 0.65 | 0.77 | 0.78 | -1.28 | -65.64% | 16,609 | 7,381 | 17.87% |
| QQQ240425P00426000 | 2024-04-24 10:06AM EDT | 2024-04-25 | 1.48 | 1.55 | 1.57 | -1.32 | -46.64% | 8,591 | 1,283 | 19.45% |
| QQQ240426P00426000 | 2024-04-24 10:06AM EDT | 2024-04-26 | 2.17 | 2.17 | 2.19 | -1.21 | -35.80% | 1,427 | 2,242 | 20.07% |
| QQQ240429P00426000 | 2024-04-24 9:59AM EDT | 2024-04-29 | 2.76 | 2.63 | 2.65 | -1.14 | -29.23% | 163 | 328 | 16.36% |
| QQQ240430P00426000 | 2024-04-24 9:59AM EDT | 2024-04-30 | 3.17 | 3.09 | 3.12 | -1.42 | -30.94% | 85 | 324 | 17.19% |
| QQQ240501P00426000 | 2024-04-24 10:03AM EDT | 2024-05-01 | 3.89 | 3.69 | 3.71 | -1.06 | -21.41% | 55 | 312 | 18.46% |
| QQQ240502P00426000 | 2024-04-24 9:52AM EDT | 2024-05-02 | 3.61 | 3.87 | 3.90 | -1.53 | -29.77% | 3 | 60 | 18.12% |
| QQQ240503P00426000 | 2024-04-24 10:00AM EDT | 2024-05-03 | 4.34 | 4.26 | 4.29 | -1.23 | -22.08% | 98 | 405 | 18.59% |
| QQQ240510P00426000 | 2024-04-24 10:00AM EDT | 2024-05-10 | 5.44 | 5.32 | 5.34 | -1.49 | -21.50% | 131 | 622 | 17.15% |
| QQQ240524P00426000 | 2024-04-24 10:03AM EDT | 2024-05-24 | 7.56 | 7.55 | 7.60 | -1.60 | -17.47% | 11 | 310 | 17.28% |
| QQQ240531P00426000 | 2024-04-24 9:55AM EDT | 2024-05-31 | 8.17 | 8.09 | 8.16 | -1.57 | -16.12% | 16 | 106 | 16.63% |
| QQQ240719P00426000 | 2024-04-24 9:46AM EDT | 2024-07-19 | 12.20 | 12.16 | 12.22 | -1.62 | -11.72% | 17 | 213 | 15.89% |
| QQQ241231P00426000 | 2024-04-19 2:07PM EDT | 2024-12-31 | 28.90 | 21.89 | 22.22 | 0.00 | - | 1 | 22 | 16.43% |
| QQQ250331P00426000 | 2024-04-19 12:32PM EDT | 2025-03-31 | 32.60 | 25.42 | 25.96 | 0.00 | - | 1 | 2 | 16.38% |
© 2024 Yahoo. All rights reserved.