Singapore markets close in 4 hours 26 minutes
Straits Times Index
3,294.90 +22.18 (+0.68%) Nikkei
38,374.06 +821.90 (+2.19%) Hang Seng
17,110.21 +281.28 (+1.67%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,691.80 +259.65 (+0.39%) CMC Crypto 200
1,436.51 +21.75 (+1.54%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:435.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240424C00435000 | 2024-04-23 4:14PM EDT | 2024-04-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4,398 | 0 | 12.50% |
| QQQ240425C00435000 | 2024-04-23 4:14PM EDT | 2024-04-25 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4,121 | 0 | 6.25% |
| QQQ240426C00435000 | 2024-04-23 4:10PM EDT | 2024-04-26 | 0.58 | 0.00 | 0.00 | 0.00 | - | 7,523 | 0 | 6.25% |
| QQQ240429C00435000 | 2024-04-23 4:07PM EDT | 2024-04-29 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1,219 | 0 | 3.13% |
| QQQ240430C00435000 | 2024-04-23 4:03PM EDT | 2024-04-30 | 1.10 | 0.00 | 0.00 | 0.00 | - | 884 | 0 | 3.13% |
| QQQ240501C00435000 | 2024-04-23 4:03PM EDT | 2024-05-01 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1,219 | 0 | 3.13% |
| QQQ240502C00435000 | 2024-04-23 3:28PM EDT | 2024-05-02 | 1.86 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| QQQ240503C00435000 | 2024-04-23 4:13PM EDT | 2024-05-03 | 2.26 | 0.00 | 0.00 | 0.00 | - | 2,754 | 0 | 3.13% |
| QQQ240510C00435000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 3.19 | 0.00 | 0.00 | 0.00 | - | 1,770 | 0 | 3.13% |
| QQQ240517C00435000 | 2024-04-23 4:13PM EDT | 2024-05-17 | 4.67 | 0.00 | 0.00 | 0.00 | - | 2,729 | 0 | 1.56% |
| QQQ240524C00435000 | 2024-04-23 3:59PM EDT | 2024-05-24 | 5.78 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 1.56% |
| QQQ240531C00435000 | 2024-04-23 3:58PM EDT | 2024-05-31 | 6.63 | 0.00 | 0.00 | +1.49 | +28.99% | 84 | 0 | 1.56% |
| QQQ240621C00435000 | 2024-04-23 4:01PM EDT | 2024-06-21 | 9.84 | 0.00 | 0.00 | 0.00 | - | 564 | 0 | 1.56% |
| QQQ240628C00435000 | 2023-12-20 4:58PM EDT | 2024-06-28 | 11.69 | 0.00 | 0.00 | 0.00 | - | 13 | 282 | 1.56% |
| QQQ240719C00435000 | 2024-04-23 3:57PM EDT | 2024-07-19 | 12.71 | 0.00 | 0.00 | +1.85 | +17.03% | 21 | 0 | 0.78% |
| QQQ240816C00435000 | 2024-04-23 3:37PM EDT | 2024-08-16 | 16.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| QQQ240920C00435000 | 2024-04-23 2:40PM EDT | 2024-09-20 | 20.65 | 0.00 | 0.00 | +3.98 | +23.88% | 35 | 0 | 0.78% |
| QQQ240930C00435000 | 2023-12-22 11:33AM EDT | 2024-09-30 | 21.85 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.78% |
| QQQ241018C00435000 | 2024-04-23 1:22PM EDT | 2024-10-18 | 22.82 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| QQQ241115C00435000 | 2024-04-23 3:13PM EDT | 2024-11-15 | 26.73 | 0.00 | 0.00 | +4.22 | +18.75% | 1 | 0 | 0.78% |
| QQQ241220C00435000 | 2024-04-22 1:18PM EDT | 2024-12-20 | 26.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| QQQ241231C00435000 | 2024-04-23 9:53AM EDT | 2024-12-31 | 28.83 | 0.00 | 0.00 | +2.99 | +11.57% | 5 | 0 | 0.78% |
| QQQ250117C00435000 | 2023-12-26 4:46PM EDT | 2025-01-17 | 30.48 | 0.00 | 0.00 | 0.00 | - | 7 | 1,176 | 0.78% |
| QQQ250321C00435000 | 2024-04-23 12:35PM EDT | 2025-03-21 | 37.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ250331C00435000 | 2024-04-23 12:53PM EDT | 2025-03-31 | 37.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| QQQ250620C00435000 | 2023-12-22 1:49PM EDT | 2025-06-20 | 39.50 | 0.00 | 0.00 | 0.00 | - | 16 | 465 | 0.39% |
| QQQ251219C00435000 | 2023-12-22 12:40PM EDT | 2025-12-19 | 48.90 | 0.00 | 0.00 | 0.00 | - | 6 | 317 | 0.39% |
| QQQ260116C00435000 | 2023-12-26 12:52PM EDT | 2026-01-16 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.39% |
| QQQ260618C00435000 | 2023-12-20 4:48PM EDT | 2026-06-18 | 55.38 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.39% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240424P00435000 | 2024-04-23 3:30PM EDT | 2024-04-24 | 9.57 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| QQQ240425P00435000 | 2024-04-23 3:09PM EDT | 2024-04-25 | 9.77 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QQQ240426P00435000 | 2024-04-23 4:05PM EDT | 2024-04-26 | 9.51 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 0.00% |
| QQQ240429P00435000 | 2024-04-23 3:46PM EDT | 2024-04-29 | 10.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240430P00435000 | 2024-04-23 10:52AM EDT | 2024-04-30 | 11.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240501P00435000 | 2024-04-22 3:13PM EDT | 2024-05-01 | 15.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240503P00435000 | 2024-04-23 3:51PM EDT | 2024-05-03 | 11.20 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| QQQ240510P00435000 | 2024-04-23 3:55PM EDT | 2024-05-10 | 12.06 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| QQQ240517P00435000 | 2024-04-23 4:05PM EDT | 2024-05-17 | 12.33 | 0.00 | 0.00 | -5.68 | -31.54% | 780 | 0 | 0.00% |
| QQQ240524P00435000 | 2024-04-23 2:53PM EDT | 2024-05-24 | 13.51 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| QQQ240531P00435000 | 2024-04-23 3:56PM EDT | 2024-05-31 | 14.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| QQQ240621P00435000 | 2024-04-23 4:07PM EDT | 2024-06-21 | 15.66 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 0.00% |
| QQQ240628P00435000 | 2023-12-18 3:23PM EDT | 2024-06-28 | 30.91 | 0.00 | 0.00 | 0.00 | - | 10 | 130 | 0.00% |
| QQQ240719P00435000 | 2024-04-23 3:52PM EDT | 2024-07-19 | 18.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240816P00435000 | 2024-04-23 3:13PM EDT | 2024-08-16 | 19.58 | 0.00 | 0.00 | -3.83 | -16.36% | 32 | 0 | 0.00% |
| QQQ240920P00435000 | 2024-04-23 4:06PM EDT | 2024-09-20 | 21.62 | 0.00 | 0.00 | -4.28 | -16.53% | 78 | 0 | 0.00% |
| QQQ240930P00435000 | 2023-12-14 10:33AM EDT | 2024-09-30 | 35.47 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 0.00% |
| QQQ241018P00435000 | 2024-04-23 3:01PM EDT | 2024-10-18 | 23.23 | 0.00 | 0.00 | -4.91 | -17.45% | 333 | 0 | 0.00% |
| QQQ241115P00435000 | 2024-04-19 2:01PM EDT | 2024-11-15 | 31.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ241220P00435000 | 2024-04-23 3:01PM EDT | 2024-12-20 | 26.95 | 0.00 | 0.00 | -4.20 | -13.48% | 1 | 0 | 0.00% |
| QQQ241231P00435000 | 2024-04-18 12:22PM EDT | 2024-12-31 | 28.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117P00435000 | 2023-12-26 12:43PM EDT | 2025-01-17 | 37.69 | 0.00 | 0.00 | 0.00 | - | 2 | 1,621 | 0.00% |
| QQQ250321P00435000 | 2024-04-17 10:52AM EDT | 2025-03-21 | 30.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331P00435000 | 2024-04-16 11:15AM EDT | 2025-03-31 | 30.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ250620P00435000 | 2023-12-14 3:24PM EDT | 2025-06-20 | 45.37 | 0.00 | 0.00 | 0.00 | - | 58 | 125 | 0.00% |
| QQQ251219P00435000 | 2023-12-26 2:38PM EDT | 2025-12-19 | 46.65 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| QQQ260116P00435000 | 2023-11-09 3:44PM EDT | 2026-01-16 | 69.02 | 52.65 | 57.50 | 0.00 | - | 2 | 2 | 23.30% |
© 2024 Yahoo. All rights reserved.