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
63,522.55 +385.10 (+0.61%) CMC Crypto 200
1,318.83 +41.85 (+3.28%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:439.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00439000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.44 | 0.44 | 0.46 | +0.24 | +120.00% | 7,158 | 1,012 | 12.84% |
| QQQ240507C00439000 | 2024-05-03 4:13PM EDT | 2024-05-07 | 0.98 | 0.95 | 0.99 | +0.67 | +216.13% | 1,316 | 474 | 14.80% |
| QQQ240508C00439000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 1.44 | 1.41 | 1.46 | +0.85 | +144.07% | 1,260 | 147 | 15.80% |
| QQQ240509C00439000 | 2024-05-03 3:58PM EDT | 2024-05-09 | 1.63 | 1.85 | 1.91 | +1.01 | +162.90% | 381 | 240 | 16.57% |
| QQQ240510C00439000 | 2024-05-03 4:12PM EDT | 2024-05-10 | 2.26 | 2.25 | 2.30 | +1.41 | +165.88% | 2,542 | 2,195 | 17.01% |
| QQQ240517C00439000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 4.47 | 4.45 | 4.50 | +2.37 | +112.86% | 910 | 6,029 | 18.52% |
| QQQ240524C00439000 | 2024-05-03 4:00PM EDT | 2024-05-24 | 6.21 | 6.39 | 6.42 | +2.81 | +82.65% | 226 | 1,193 | 19.73% |
| QQQ240531C00439000 | 2024-05-03 3:15PM EDT | 2024-05-31 | 7.31 | 7.33 | 7.43 | +3.11 | +74.05% | 312 | 794 | 19.14% |
| QQQ240607C00439000 | 2024-05-03 3:55PM EDT | 2024-06-07 | 8.31 | 8.58 | 8.68 | +3.26 | +64.55% | 75 | 188 | 19.43% |
| QQQ240719C00439000 | 2024-05-03 2:18PM EDT | 2024-07-19 | 14.20 | 14.13 | 14.26 | +5.06 | +55.36% | 96 | 701 | 20.05% |
| QQQ241231C00439000 | 2024-05-01 2:26PM EDT | 2024-12-31 | 26.39 | 32.15 | 32.71 | 0.00 | - | 2 | 29 | 24.33% |
| QQQ250321C00439000 | 2024-04-30 11:28AM EDT | 2025-03-21 | 37.11 | 39.46 | 40.28 | 0.00 | - | 2 | 107 | 25.74% |
| QQQ250331C00439000 | 2024-05-01 9:51AM EDT | 2025-03-31 | 33.72 | 39.77 | 40.67 | 0.00 | - | 1 | 3,006 | 25.58% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00439000 | 2024-05-03 4:10PM EDT | 2024-05-06 | 3.40 | 3.27 | 3.47 | -10.82 | -76.09% | 1,214 | 0 | 0.00% |
| QQQ240507P00439000 | 2024-05-03 3:58PM EDT | 2024-05-07 | 4.31 | 3.71 | 3.93 | -7.30 | -62.88% | 78 | 1 | 10.04% |
| QQQ240509P00439000 | 2024-05-03 2:29PM EDT | 2024-05-09 | 4.75 | 4.39 | 4.60 | -4.05 | -46.02% | 187 | 2 | 11.99% |
| QQQ240510P00439000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 5.34 | 4.71 | 4.93 | -7.27 | -57.65% | 214 | 982 | 12.65% |
| QQQ240517P00439000 | 2024-05-03 4:01PM EDT | 2024-05-17 | 6.76 | 6.47 | 6.65 | -6.98 | -50.80% | 292 | 75 | 14.22% |
| QQQ240524P00439000 | 2024-05-03 4:09PM EDT | 2024-05-24 | 8.11 | 7.99 | 8.02 | -5.64 | -41.02% | 122 | 286 | 14.94% |
| QQQ240531P00439000 | 2024-05-03 3:45PM EDT | 2024-05-31 | 8.96 | 8.64 | 8.74 | -8.17 | -47.69% | 18 | 66 | 14.41% |
| QQQ240607P00439000 | 2024-05-03 12:30PM EDT | 2024-06-07 | 10.00 | 9.44 | 9.56 | -6.46 | -39.25% | 16 | 24 | 14.42% |
| QQQ240719P00439000 | 2024-05-03 11:54AM EDT | 2024-07-19 | 13.68 | 13.18 | 13.28 | -7.36 | -34.98% | 4 | 684 | 14.37% |
| QQQ241231P00439000 | 2024-04-26 10:51AM EDT | 2024-12-31 | 26.40 | 22.90 | 23.38 | 0.00 | - | 1 | 51 | 15.24% |
| QQQ250321P00439000 | 2024-05-02 3:13PM EDT | 2025-03-21 | 30.53 | 26.02 | 26.78 | 0.00 | - | 41 | 57 | 15.30% |
© 2024 Yahoo. All rights reserved.