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
63,017.34 +3,616.18 (+6.09%) 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:440.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00440000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.27 | 0.25 | 0.27 | +0.15 | +125.00% | 10,441 | 5,460 | 10.21% |
| QQQ240507C00440000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 0.70 | 0.67 | 0.71 | +0.43 | +159.26% | 4,668 | 1,002 | 12.56% |
| QQQ240508C00440000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 1.11 | 1.09 | 1.12 | +0.70 | +170.73% | 3,991 | 1,503 | 13.81% |
| QQQ240509C00440000 | 2024-05-03 4:01PM EDT | 2024-05-09 | 1.45 | 1.50 | 1.55 | +0.91 | +168.52% | 913 | 754 | 14.89% |
| QQQ240510C00440000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 1.90 | 1.87 | 1.91 | +1.19 | +167.61% | 14,275 | 7,428 | 15.48% |
| QQQ240517C00440000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 4.01 | 4.00 | 4.04 | +2.12 | +112.17% | 30,287 | 69,336 | 17.64% |
| QQQ240524C00440000 | 2024-05-03 4:13PM EDT | 2024-05-24 | 5.90 | 5.90 | 5.93 | +2.85 | +93.44% | 3,644 | 4,744 | 19.07% |
| QQQ240531C00440000 | 2024-05-03 4:13PM EDT | 2024-05-31 | 6.86 | 6.84 | 6.93 | +2.85 | +71.07% | 3,333 | 1,673 | 18.63% |
| QQQ240607C00440000 | 2024-05-03 4:09PM EDT | 2024-06-07 | 8.03 | 8.06 | 8.17 | +3.26 | +68.34% | 139 | 696 | 18.99% |
| QQQ240621C00440000 | 2024-05-03 4:14PM EDT | 2024-06-21 | 10.30 | 10.26 | 10.33 | +3.41 | +49.49% | 2,359 | 26,045 | 19.47% |
| QQQ240628C00440000 | 2024-05-03 3:56PM EDT | 2024-06-28 | 10.64 | 10.90 | 11.01 | +3.53 | +49.65% | 236 | 3,063 | 19.22% |
| QQQ240719C00440000 | 2024-05-03 4:07PM EDT | 2024-07-19 | 13.58 | 13.59 | 13.72 | +3.57 | +35.66% | 496 | 3,162 | 19.80% |
| QQQ240816C00440000 | 2024-05-03 3:49PM EDT | 2024-08-16 | 16.91 | 17.16 | 17.45 | +3.81 | +29.08% | 311 | 435 | 20.96% |
| QQQ240920C00440000 | 2024-05-03 4:00PM EDT | 2024-09-20 | 21.12 | 21.26 | 21.47 | +4.29 | +25.49% | 241 | 11,131 | 21.89% |
| QQQ240930C00440000 | 2024-05-03 1:31PM EDT | 2024-09-30 | 21.47 | 21.84 | 22.18 | +5.01 | +30.44% | 12 | 304 | 21.78% |
| QQQ241018C00440000 | 2024-05-03 3:28PM EDT | 2024-10-18 | 24.10 | 24.01 | 24.35 | +4.30 | +21.72% | 116 | 606 | 22.42% |
| QQQ241115C00440000 | 2024-05-03 10:42AM EDT | 2024-11-15 | 27.20 | 27.59 | 28.00 | +4.48 | +19.72% | 24 | 1,620 | 23.63% |
| QQQ241220C00440000 | 2024-05-03 3:31PM EDT | 2024-12-20 | 31.23 | 31.15 | 31.66 | +4.38 | +16.31% | 8 | 9,404 | 24.41% |
| QQQ241231C00440000 | 2024-05-03 10:40AM EDT | 2024-12-31 | 30.95 | 31.57 | 32.13 | +5.37 | +20.99% | 11 | 158 | 24.18% |
| QQQ250117C00440000 | 2024-05-03 2:18PM EDT | 2025-01-17 | 33.52 | 33.31 | 33.83 | +5.12 | +18.03% | 7 | 2,900 | 24.54% |
| QQQ250321C00440000 | 2024-05-03 1:18PM EDT | 2025-03-21 | 38.90 | 38.88 | 39.50 | +2.60 | +7.16% | 4 | 1,620 | 25.49% |
| QQQ250331C00440000 | 2024-05-03 1:43PM EDT | 2025-03-31 | 39.25 | 39.19 | 40.08 | +6.74 | +20.73% | 2 | 3,001 | 25.45% |
| QQQ250620C00440000 | 2024-05-03 3:46PM EDT | 2025-06-20 | 46.09 | 45.05 | 47.69 | +5.79 | +14.37% | 2 | 1,533 | 26.95% |
| QQQ251219C00440000 | 2024-04-29 1:48PM EDT | 2025-12-19 | 59.05 | 57.21 | 60.96 | 0.00 | - | 22 | 472 | 28.49% |
| QQQ260116C00440000 | 2024-05-03 1:20PM EDT | 2026-01-16 | 60.00 | 58.50 | 63.00 | +6.32 | +11.77% | 1 | 1,736 | 28.75% |
| QQQ260618C00440000 | 2024-04-29 2:24PM EDT | 2026-06-18 | 69.73 | 68.00 | 72.68 | 0.00 | - | 1 | 522 | 29.64% |
| QQQ261218C00440000 | 2024-05-02 10:15AM EDT | 2026-12-18 | 71.97 | 78.00 | 82.92 | 0.00 | - | 1 | 392 | 30.37% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00440000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 4.14 | 3.98 | 4.33 | -9.46 | -69.56% | 789 | 19 | 0.00% |
| QQQ240507P00440000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 4.50 | 4.44 | 4.61 | -9.15 | -67.03% | 246 | 9 | 6.62% |
| QQQ240508P00440000 | 2024-05-03 3:30PM EDT | 2024-05-08 | 5.38 | 4.77 | 5.00 | -12.43 | -69.79% | 61 | 0 | 9.62% |
| QQQ240509P00440000 | 2024-05-03 11:28AM EDT | 2024-05-09 | 6.80 | 5.03 | 5.28 | -4.16 | -37.96% | 88 | 0 | 10.56% |
| QQQ240510P00440000 | 2024-05-03 4:10PM EDT | 2024-05-10 | 5.50 | 5.40 | 5.51 | -7.40 | -57.36% | 2,822 | 1,689 | 11.01% |
| QQQ240517P00440000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 7.15 | 7.07 | 7.20 | -7.55 | -51.36% | 598 | 40,782 | 13.42% |
| QQQ240524P00440000 | 2024-05-03 4:10PM EDT | 2024-05-24 | 8.54 | 8.51 | 8.61 | -5.91 | -40.90% | 1,376 | 998 | 14.53% |
| QQQ240531P00440000 | 2024-05-03 4:13PM EDT | 2024-05-31 | 9.19 | 9.15 | 9.26 | -8.21 | -47.18% | 79 | 176 | 13.98% |
| QQQ240607P00440000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 10.40 | 9.94 | 10.07 | -8.49 | -44.94% | 66 | 51 | 14.05% |
| QQQ240621P00440000 | 2024-05-03 4:14PM EDT | 2024-06-21 | 11.36 | 11.29 | 11.37 | -5.24 | -31.57% | 3,582 | 17,221 | 13.96% |
| QQQ240628P00440000 | 2024-05-03 4:08PM EDT | 2024-06-28 | 12.19 | 11.99 | 12.12 | -5.41 | -30.74% | 32 | 5,408 | 14.18% |
| QQQ240719P00440000 | 2024-05-03 4:14PM EDT | 2024-07-19 | 13.66 | 13.65 | 13.75 | -5.54 | -28.85% | 208 | 1,414 | 14.15% |
| QQQ240816P00440000 | 2024-05-03 4:12PM EDT | 2024-08-16 | 15.75 | 15.64 | 15.83 | -5.49 | -25.85% | 67 | 243 | 14.37% |
| QQQ240920P00440000 | 2024-05-03 2:51PM EDT | 2024-09-20 | 17.94 | 17.63 | 17.85 | -5.12 | -22.20% | 339 | 8,308 | 14.33% |
| QQQ240930P00440000 | 2024-05-03 1:03PM EDT | 2024-09-30 | 18.93 | 18.21 | 18.50 | -6.08 | -24.31% | 63 | 380 | 14.43% |
| QQQ241018P00440000 | 2024-05-03 1:29PM EDT | 2024-10-18 | 19.85 | 19.33 | 19.66 | -4.61 | -18.85% | 31 | 2,343 | 14.62% |
| QQQ241115P00440000 | 2024-05-01 2:56PM EDT | 2024-11-15 | 21.99 | 21.26 | 21.66 | -3.67 | -14.30% | 3 | 1,548 | 15.11% |
| QQQ241220P00440000 | 2024-05-03 10:03AM EDT | 2024-12-20 | 23.97 | 22.97 | 23.37 | -3.90 | -13.99% | 1,031 | 4,826 | 15.16% |
| QQQ241231P00440000 | 2024-05-03 9:41AM EDT | 2024-12-31 | 24.34 | 23.32 | 23.81 | -2.79 | -10.28% | 1 | 219 | 15.12% |
| QQQ250117P00440000 | 2024-05-03 3:05PM EDT | 2025-01-17 | 24.40 | 24.05 | 24.55 | -5.30 | -17.85% | 11 | 7,021 | 15.13% |
| QQQ250321P00440000 | 2024-05-03 3:34PM EDT | 2025-03-21 | 26.90 | 26.43 | 27.14 | -3.87 | -12.58% | 1,000 | 1,126 | 15.15% |
| QQQ250331P00440000 | 2024-05-01 4:00PM EDT | 2025-03-31 | 34.23 | 26.69 | 27.54 | 0.00 | - | 3 | 199 | 15.17% |
| QQQ250620P00440000 | 2024-05-03 3:46PM EDT | 2025-06-20 | 30.31 | 29.48 | 30.65 | -5.33 | -14.96% | 47 | 3,424 | 15.28% |
| QQQ251219P00440000 | 2024-05-01 3:21PM EDT | 2025-12-19 | 38.50 | 34.31 | 36.73 | 0.00 | - | 4 | 463 | 15.48% |
| QQQ260116P00440000 | 2024-05-02 11:31AM EDT | 2026-01-16 | 41.00 | 33.50 | 38.36 | 0.00 | - | 1 | 3,764 | 15.85% |
| QQQ260618P00440000 | 2024-05-03 3:54PM EDT | 2026-06-18 | 39.90 | 37.00 | 41.99 | -6.35 | -13.73% | 75 | 24 | 15.64% |
| QQQ261218P00440000 | 2024-05-03 9:30AM EDT | 2026-12-18 | 41.80 | 42.00 | 45.80 | -6.27 | -13.04% | 2 | 65 | 15.43% |
© 2024 Yahoo. All rights reserved.