Singapore markets open in 1 hour 57 minutes
Straits Times Index
3,323.38 +0.18 (+0.01%) S&P 500
5,235.48 -31.47 (-0.60%) Dow
38,111.48 -330.06 (-0.86%) Nasdaq
16,737.08 -183.50 (-1.08%) Bitcoin USD
68,292.02 +682.88 (+1.01%) CMC Crypto 200
1,429.94 -25.93 (-1.78%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:436.00
Callsfor30 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240530C00436000 | 2024-05-29 9:58AM EDT | 2024-05-30 | 19.02 | 13.48 | 16.65 | -2.18 | -10.28% | 2 | 12 | 63.38% |
| QQQ240531C00436000 | 2024-05-30 3:27PM EDT | 2024-05-31 | 16.39 | 14.60 | 15.00 | -5.18 | -24.01% | 2 | 521 | 0.00% |
| QQQ240603C00436000 | 2024-05-30 4:03PM EDT | 2024-06-03 | 15.85 | 14.73 | 15.12 | -4.58 | -22.42% | 22 | 28 | 0.00% |
| QQQ240604C00436000 | 2024-05-23 11:30AM EDT | 2024-06-04 | 23.24 | 14.90 | 15.28 | 0.00 | - | - | 3 | 0.00% |
| QQQ240607C00436000 | 2024-05-30 3:42PM EDT | 2024-06-07 | 17.01 | 15.79 | 16.14 | -5.24 | -23.55% | 7 | 149 | 17.53% |
| QQQ240614C00436000 | 2024-05-30 4:05PM EDT | 2024-06-14 | 18.41 | 17.47 | 17.72 | -5.94 | -24.39% | 31 | 184 | 20.29% |
| QQQ240621C00436000 | 2024-05-30 12:09PM EDT | 2024-06-21 | 21.14 | 18.61 | 18.81 | -3.12 | -12.86% | 1 | 12 | 20.19% |
| QQQ240628C00436000 | 2024-05-24 2:12PM EDT | 2024-06-28 | 26.47 | 19.20 | 19.41 | 0.00 | - | 220 | 221 | 19.15% |
| QQQ240719C00436000 | 2024-05-30 9:32AM EDT | 2024-07-19 | 25.97 | 22.15 | 22.45 | -3.49 | -11.85% | 10 | 640 | 20.02% |
| QQQ241231C00436000 | 2024-05-24 10:20AM EDT | 2024-12-31 | 46.00 | 41.59 | 41.91 | 0.00 | - | 3 | 40 | 24.67% |
| QQQ250321C00436000 | 2024-04-16 3:58PM EDT | 2025-03-21 | 42.88 | 50.15 | 50.71 | 0.00 | - | - | 1 | 26.70% |
| QQQ250331C00436000 | 2024-05-15 10:30AM EDT | 2025-03-31 | 49.18 | 49.70 | 50.26 | 0.00 | - | 1 | 1 | 25.98% |
Putsfor30 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240530P00436000 | 2024-05-30 3:15PM EDT | 2024-05-30 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 1,226 | 26.17% |
| QQQ240531P00436000 | 2024-05-30 4:14PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 859 | 4,124 | 21.97% |
| QQQ240603P00436000 | 2024-05-30 3:55PM EDT | 2024-06-03 | 0.08 | 0.07 | 0.09 | 0.00 | - | 813 | 298 | 15.72% |
| QQQ240604P00436000 | 2024-05-30 4:11PM EDT | 2024-06-04 | 0.19 | 0.17 | 0.20 | +0.03 | +18.75% | 1,060 | 318 | 16.65% |
| QQQ240605P00436000 | 2024-05-30 3:48PM EDT | 2024-06-05 | 0.26 | 0.30 | 0.34 | +0.06 | +30.00% | 1,894 | 493 | 17.31% |
| QQQ240607P00436000 | 2024-05-30 4:12PM EDT | 2024-06-07 | 0.70 | 0.69 | 0.72 | +0.25 | +55.56% | 555 | 2,732 | 18.54% |
| QQQ240614P00436000 | 2024-05-30 2:10PM EDT | 2024-06-14 | 1.71 | 1.83 | 1.91 | +0.44 | +34.65% | 13 | 3,379 | 19.30% |
| QQQ240621P00436000 | 2024-05-30 3:52PM EDT | 2024-06-21 | 2.26 | 2.48 | 2.53 | +0.65 | +40.37% | 329 | 603 | 18.05% |
| QQQ240628P00436000 | 2024-05-30 2:36PM EDT | 2024-06-28 | 3.35 | 3.26 | 3.31 | +1.15 | +52.27% | 26 | 159 | 17.81% |
| QQQ240719P00436000 | 2024-05-30 4:07PM EDT | 2024-07-19 | 4.90 | 4.95 | 5.01 | +1.02 | +26.29% | 547 | 3,689 | 16.77% |
| QQQ241231P00436000 | 2024-05-29 9:30AM EDT | 2024-12-31 | 14.62 | 15.47 | 15.69 | 0.00 | - | 2 | 38 | 16.63% |
| QQQ250321P00436000 | 2024-05-02 3:20PM EDT | 2025-03-21 | 29.14 | 18.86 | 19.18 | 0.00 | - | 41 | 69 | 16.48% |
| QQQ250331P00436000 | 2024-04-29 3:27PM EDT | 2025-03-31 | 28.19 | 17.61 | 18.07 | 0.00 | - | - | 3 | 15.50% |
© 2024 Yahoo. All rights reserved.