Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,450.13 +68.78 (+0.82%) Bitcoin USD
62,979.09 +1,869.10 (+3.06%) CMC Crypto 200
1,304.62 -53.39 (-3.93%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:434.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00434000 | 2024-05-09 4:10PM EDT | 2024-05-10 | 7.50 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 0.00% |
| QQQ240513C00434000 | 2024-05-09 3:40PM EDT | 2024-05-13 | 7.08 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 0.00% |
| QQQ240514C00434000 | 2024-05-09 4:05PM EDT | 2024-05-14 | 7.79 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| QQQ240515C00434000 | 2024-05-09 3:55PM EDT | 2024-05-15 | 8.12 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| QQQ240516C00434000 | 2024-05-09 3:30PM EDT | 2024-05-16 | 8.56 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 0.00% |
| QQQ240517C00434000 | 2024-05-09 3:16PM EDT | 2024-05-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| QQQ240520C00434000 | 2024-05-09 4:05PM EDT | 2024-05-20 | 9.37 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| QQQ240521C00434000 | 2024-05-09 12:55PM EDT | 2024-05-21 | 9.71 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ240522C00434000 | 2024-05-09 1:26PM EDT | 2024-05-22 | 10.21 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| QQQ240523C00434000 | 2024-05-09 3:10PM EDT | 2024-05-23 | 10.88 | 0.00 | 0.00 | 0.00 | - | 7 | - | 0.00% |
| QQQ240524C00434000 | 2024-05-09 2:46PM EDT | 2024-05-24 | 11.22 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| QQQ240531C00434000 | 2024-05-09 3:10PM EDT | 2024-05-31 | 12.18 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| QQQ240607C00434000 | 2024-05-09 3:09PM EDT | 2024-06-07 | 13.54 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ240614C00434000 | 2024-05-09 3:59PM EDT | 2024-06-14 | 14.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240719C00434000 | 2024-05-09 11:15AM EDT | 2024-07-19 | 19.16 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| QQQ241231C00434000 | 2024-03-20 3:37PM EDT | 2024-12-31 | 45.84 | 26.31 | 26.94 | 0.00 | - | 4 | 21 | 16.58% |
| QQQ250321C00434000 | 2024-05-08 1:30PM EDT | 2025-03-21 | 44.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00434000 | 2024-05-09 4:14PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6,448 | 0 | 6.25% |
| QQQ240513P00434000 | 2024-05-09 4:14PM EDT | 2024-05-13 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,025 | 0 | 3.13% |
| QQQ240514P00434000 | 2024-05-09 4:13PM EDT | 2024-05-14 | 0.44 | 0.00 | 0.00 | 0.00 | - | 497 | 0 | 3.13% |
| QQQ240515P00434000 | 2024-05-09 4:10PM EDT | 2024-05-15 | 1.00 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 3.13% |
| QQQ240516P00434000 | 2024-05-09 3:16PM EDT | 2024-05-16 | 1.28 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 3.13% |
| QQQ240517P00434000 | 2024-05-09 4:11PM EDT | 2024-05-17 | 1.36 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 3.13% |
| QQQ240520P00434000 | 2024-05-09 3:52PM EDT | 2024-05-20 | 1.70 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 1.56% |
| QQQ240521P00434000 | 2024-05-09 3:55PM EDT | 2024-05-21 | 1.98 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| QQQ240522P00434000 | 2024-05-09 2:05PM EDT | 2024-05-22 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ240523P00434000 | 2024-05-09 4:13PM EDT | 2024-05-23 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | - | 1.56% |
| QQQ240524P00434000 | 2024-05-09 2:56PM EDT | 2024-05-24 | 2.81 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 1.56% |
| QQQ240531P00434000 | 2024-05-09 4:11PM EDT | 2024-05-31 | 3.50 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| QQQ240607P00434000 | 2024-05-09 3:06PM EDT | 2024-06-07 | 4.41 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| QQQ240614P00434000 | 2024-05-09 3:15PM EDT | 2024-06-14 | 5.39 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 1.56% |
| QQQ240719P00434000 | 2024-05-09 2:51PM EDT | 2024-07-19 | 8.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| QQQ241231P00434000 | 2024-04-25 9:59AM EDT | 2024-12-31 | 30.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| QQQ250321P00434000 | 2024-05-02 3:26PM EDT | 2025-03-21 | 28.22 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| QQQ250331P00434000 | 2024-04-29 3:24PM EDT | 2025-03-31 | 27.36 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.