Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,101.15 +3,559.07 (+5.98%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:433.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00433000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 3.70 | 3.56 | 3.76 | +2.71 | +273.74% | 9,289 | 2,395 | 14.72% |
| QQQ240507C00433000 | 2024-05-03 4:12PM EDT | 2024-05-07 | 4.06 | 4.11 | 4.27 | +2.67 | +192.09% | 2,307 | 659 | 15.77% |
| QQQ240508C00433000 | 2024-05-03 4:12PM EDT | 2024-05-08 | 4.66 | 4.61 | 4.77 | +2.92 | +167.82% | 1,730 | 484 | 16.70% |
| QQQ240509C00433000 | 2024-05-03 3:57PM EDT | 2024-05-09 | 4.76 | 5.09 | 5.28 | +2.63 | +123.47% | 660 | 139 | 17.63% |
| QQQ240510C00433000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 5.61 | 5.54 | 5.69 | +3.08 | +121.74% | 5,794 | 1,186 | 18.08% |
| QQQ240517C00433000 | 2024-05-03 4:11PM EDT | 2024-05-17 | 7.79 | 7.78 | 7.90 | +3.57 | +84.60% | 847 | 4,017 | 19.41% |
| QQQ240524C00433000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 9.46 | 9.71 | 9.84 | +3.68 | +63.67% | 191 | 450 | 20.56% |
| QQQ240531C00433000 | 2024-05-03 4:11PM EDT | 2024-05-31 | 10.80 | 10.70 | 10.88 | +4.70 | +77.05% | 181 | 287 | 19.98% |
| QQQ240607C00433000 | 2024-05-03 4:10PM EDT | 2024-06-07 | 11.97 | 11.94 | 12.18 | +4.12 | +52.48% | 468 | 185 | 20.31% |
| QQQ240719C00433000 | 2024-05-03 11:27AM EDT | 2024-07-19 | 16.49 | 17.57 | 17.79 | +4.38 | +36.17% | 37 | 501 | 20.76% |
| QQQ241231C00433000 | 2024-04-29 1:27PM EDT | 2024-12-31 | 35.50 | 35.75 | 36.32 | 0.00 | - | 2 | 24 | 24.89% |
| QQQ250321C00433000 | 2024-04-29 11:30AM EDT | 2025-03-21 | 42.25 | 43.07 | 43.90 | 0.00 | - | 6 | 9 | 26.27% |
| QQQ250331C00433000 | 2024-05-03 1:28PM EDT | 2025-03-31 | 43.25 | 43.37 | 44.28 | +0.27 | +0.63% | 12 | 10 | 26.10% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00433000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.54 | 0.55 | 0.56 | -6.78 | -92.62% | 50,232 | 309 | 9.44% |
| QQQ240507P00433000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 1.02 | 1.02 | 1.06 | -9.25 | -90.07% | 3,138 | 225 | 11.40% |
| QQQ240508P00433000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 1.44 | 1.42 | 1.47 | -6.54 | -81.95% | 4,915 | 122 | 12.42% |
| QQQ240509P00433000 | 2024-05-03 4:10PM EDT | 2024-05-09 | 1.80 | 1.75 | 1.80 | -6.23 | -77.58% | 939 | 179 | 12.93% |
| QQQ240510P00433000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 2.11 | 2.10 | 2.14 | -6.25 | -74.76% | 8,818 | 416 | 13.47% |
| QQQ240517P00433000 | 2024-05-03 4:00PM EDT | 2024-05-17 | 4.00 | 3.87 | 3.92 | -4.91 | -55.11% | 5,320 | 1,006 | 14.93% |
| QQQ240524P00433000 | 2024-05-03 4:13PM EDT | 2024-05-24 | 5.39 | 5.34 | 5.37 | -5.03 | -48.27% | 1,401 | 755 | 15.73% |
| QQQ240531P00433000 | 2024-05-03 4:01PM EDT | 2024-05-31 | 6.17 | 6.02 | 6.10 | -5.79 | -48.41% | 380 | 163 | 15.16% |
| QQQ240607P00433000 | 2024-05-03 3:34PM EDT | 2024-06-07 | 7.22 | 6.85 | 6.94 | -6.91 | -48.90% | 163 | 81 | 15.14% |
| QQQ240719P00433000 | 2024-05-03 3:13PM EDT | 2024-07-19 | 10.84 | 10.63 | 10.72 | -4.71 | -30.29% | 89 | 2,589 | 14.99% |
| QQQ241231P00433000 | 2024-04-29 10:51AM EDT | 2024-12-31 | 23.22 | 20.51 | 21.00 | 0.00 | - | 1 | 36 | 15.77% |
| QQQ250321P00433000 | 2024-05-02 3:26PM EDT | 2025-03-21 | 27.80 | 23.65 | 24.40 | 0.00 | - | 68 | 43 | 15.77% |
© 2024 Yahoo. All rights reserved.