Singapore markets close in 5 hours 59 minutes
Straits Times Index
3,309.02 +5.83 (+0.18%) Nikkei
38,688.66 +452.59 (+1.18%) Hang Seng
18,479.21 -99.09 (-0.53%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,702.38 -149.32 (-0.23%) CMC Crypto 200
1,370.65 +58.02 (+4.42%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:427.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507C00427000 | 2024-05-06 3:48PM EDT | 2024-05-07 | 12.53 | 13.03 | 13.24 | +3.54 | +39.38% | 110 | 347 | 0.00% |
| QQQ240508C00427000 | 2024-05-06 3:48PM EDT | 2024-05-08 | 12.63 | 13.13 | 13.33 | +3.28 | +35.08% | 124 | 730 | 21.88% |
| QQQ240509C00427000 | 2024-05-06 4:00PM EDT | 2024-05-09 | 13.63 | 13.32 | 13.61 | +4.07 | +42.57% | 30 | 588 | 24.29% |
| QQQ240510C00427000 | 2024-05-06 4:02PM EDT | 2024-05-10 | 14.20 | 13.51 | 13.78 | +4.14 | +41.15% | 80 | 1,539 | 23.27% |
| QQQ240513C00427000 | 2024-05-06 1:12PM EDT | 2024-05-13 | 12.79 | 13.71 | 14.04 | +2.46 | +23.81% | 17 | 264 | 19.78% |
| QQQ240514C00427000 | 2024-05-06 3:01PM EDT | 2024-05-14 | 13.60 | 13.94 | 14.26 | +2.61 | +23.75% | 277 | 94 | 20.02% |
| QQQ240515C00427000 | 2024-05-06 10:27AM EDT | 2024-05-15 | 12.72 | 14.36 | 14.64 | +1.57 | +14.08% | 12 | 124 | 21.13% |
| QQQ240516C00427000 | 2024-05-06 10:21AM EDT | 2024-05-16 | 13.02 | 14.66 | 14.97 | +1.47 | +12.73% | 3 | 98 | 21.74% |
| QQQ240517C00427000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 15.19 | 14.94 | 15.15 | +3.31 | +27.86% | 36 | 1,536 | 21.58% |
| QQQ240524C00427000 | 2024-05-06 2:02PM EDT | 2024-05-24 | 15.71 | 16.52 | 16.75 | +2.29 | +17.06% | 25 | 366 | 22.23% |
| QQQ240531C00427000 | 2024-05-06 3:52PM EDT | 2024-05-31 | 16.96 | 17.44 | 17.71 | +2.29 | +15.61% | 172 | 655 | 21.37% |
| QQQ240607C00427000 | 2024-05-06 3:51PM EDT | 2024-06-07 | 18.17 | 18.61 | 18.83 | +2.50 | +15.95% | 2 | 118 | 21.38% |
| QQQ240614C00427000 | 2024-05-03 12:59PM EDT | 2024-06-14 | 16.56 | 19.92 | 20.06 | 0.00 | - | 2 | 4 | 21.78% |
| QQQ240719C00427000 | 2024-05-06 10:09AM EDT | 2024-07-19 | 23.40 | 23.94 | 24.18 | +1.90 | +8.84% | 21 | 176 | 21.48% |
| QQQ241231C00427000 | 2024-05-06 4:01PM EDT | 2024-12-31 | 42.42 | 41.97 | 42.50 | +3.89 | +10.10% | 4 | 89 | 25.38% |
| QQQ250331C00427000 | 2024-04-29 10:24AM EDT | 2025-03-31 | 46.52 | 49.62 | 50.40 | 0.00 | - | 4 | 5 | 26.52% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00427000 | 2024-05-06 4:00PM EDT | 2024-05-07 | 0.02 | 0.01 | 0.02 | -0.19 | -90.48% | 5,850 | 1,082 | 25.20% |
| QQQ240508P00427000 | 2024-05-06 4:11PM EDT | 2024-05-08 | 0.05 | 0.05 | 0.06 | -0.33 | -86.84% | 474 | 807 | 20.90% |
| QQQ240509P00427000 | 2024-05-06 4:14PM EDT | 2024-05-09 | 0.13 | 0.13 | 0.15 | -0.44 | -77.19% | 429 | 316 | 20.02% |
| QQQ240510P00427000 | 2024-05-06 4:14PM EDT | 2024-05-10 | 0.26 | 0.25 | 0.27 | -0.55 | -67.90% | 3,215 | 2,096 | 19.65% |
| QQQ240513P00427000 | 2024-05-06 3:59PM EDT | 2024-05-13 | 0.40 | 0.39 | 0.40 | -0.69 | -63.30% | 249 | 475 | 16.33% |
| QQQ240514P00427000 | 2024-05-06 3:44PM EDT | 2024-05-14 | 0.62 | 0.55 | 0.57 | -0.85 | -57.82% | 72 | 304 | 16.80% |
| QQQ240515P00427000 | 2024-05-06 3:59PM EDT | 2024-05-15 | 0.86 | 0.86 | 0.89 | -1.05 | -54.97% | 37 | 207 | 18.12% |
| QQQ240516P00427000 | 2024-05-06 4:11PM EDT | 2024-05-16 | 1.00 | 1.01 | 1.04 | -1.08 | -51.92% | 60 | 6 | 18.09% |
| QQQ240517P00427000 | 2024-05-06 4:02PM EDT | 2024-05-17 | 1.17 | 1.18 | 1.20 | -1.06 | -47.53% | 798 | 8,034 | 18.13% |
| QQQ240524P00427000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 2.23 | 2.24 | 2.26 | -1.38 | -38.23% | 409 | 702 | 18.15% |
| QQQ240531P00427000 | 2024-05-06 3:58PM EDT | 2024-05-31 | 2.83 | 2.84 | 2.89 | -1.30 | -31.48% | 371 | 422 | 17.20% |
| QQQ240607P00427000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 3.57 | 3.56 | 3.62 | -1.50 | -29.59% | 43 | 530 | 16.96% |
| QQQ240614P00427000 | 2024-05-06 3:42PM EDT | 2024-06-14 | 4.60 | 4.36 | 4.43 | -1.34 | -22.56% | 15 | 60 | 17.06% |
| QQQ240719P00427000 | 2024-05-06 3:57PM EDT | 2024-07-19 | 7.10 | 7.06 | 7.09 | -1.68 | -19.13% | 16 | 474 | 16.22% |
| QQQ241231P00427000 | 2024-05-03 3:49PM EDT | 2024-12-31 | 18.91 | 16.85 | 17.17 | 0.00 | - | 5 | 113 | 16.59% |
| QQQ250331P00427000 | 2024-04-29 3:26PM EDT | 2025-03-31 | 24.73 | 20.22 | 20.87 | 0.00 | - | 2 | 4 | 16.46% |
© 2024 Yahoo. All rights reserved.