Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,975.40 +1,658.89 (+2.54%) CMC Crypto 200
1,367.17 -6.68 (-0.49%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:441.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00441000 | 2024-05-17 4:09PM EDT | 2024-05-20 | 10.50 | 10.30 | 10.71 | -1.56 | -12.94% | 1,052 | 670 | 0.00% |
| QQQ240521C00441000 | 2024-05-17 3:16PM EDT | 2024-05-21 | 10.75 | 10.41 | 10.82 | -1.60 | -12.96% | 15 | 201 | 12.01% |
| QQQ240522C00441000 | 2024-05-17 2:18PM EDT | 2024-05-22 | 9.96 | 10.64 | 11.17 | -2.44 | -19.68% | 5 | 509 | 16.21% |
| QQQ240523C00441000 | 2024-05-15 11:14AM EDT | 2024-05-23 | 11.41 | 11.20 | 11.60 | 0.00 | - | 6 | 357 | 18.38% |
| QQQ240524C00441000 | 2024-05-17 4:09PM EDT | 2024-05-24 | 11.53 | 11.39 | 11.75 | -1.17 | -9.21% | 135 | 4,175 | 18.02% |
| QQQ240531C00441000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 12.53 | 12.49 | 12.72 | -0.76 | -5.72% | 13 | 794 | 16.70% |
| QQQ240607C00441000 | 2024-05-17 3:46PM EDT | 2024-06-07 | 13.94 | 13.79 | 14.01 | -1.34 | -8.77% | 19 | 385 | 17.37% |
| QQQ240614C00441000 | 2024-05-17 2:17PM EDT | 2024-06-14 | 14.58 | 15.27 | 15.48 | -1.33 | -8.36% | 3 | 148 | 18.46% |
| QQQ240628C00441000 | 2024-05-17 2:07PM EDT | 2024-06-28 | 16.65 | 16.83 | 17.06 | -1.71 | -9.31% | 7 | 48 | 17.95% |
| QQQ240719C00441000 | 2024-05-17 3:50PM EDT | 2024-07-19 | 19.93 | 19.74 | 19.98 | -1.96 | -8.95% | 21 | 1,264 | 18.85% |
| QQQ241231C00441000 | 2024-05-16 2:17PM EDT | 2024-12-31 | 40.18 | 39.05 | 39.42 | 0.00 | - | 3 | 21 | 24.02% |
| QQQ250321C00441000 | 2024-05-15 1:04PM EDT | 2025-03-21 | 47.20 | 46.83 | 47.38 | 0.00 | - | 1 | 20 | 25.59% |
| QQQ250331C00441000 | 2024-05-14 12:31PM EDT | 2025-03-31 | 42.53 | 47.16 | 47.76 | 0.00 | - | 10 | 13 | 25.41% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00441000 | 2024-05-17 4:10PM EDT | 2024-05-20 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 1,022 | 2,524 | 11.72% |
| QQQ240521P00441000 | 2024-05-17 4:13PM EDT | 2024-05-21 | 0.04 | 0.04 | 0.05 | -0.09 | -69.23% | 399 | 1,735 | 11.67% |
| QQQ240522P00441000 | 2024-05-17 3:40PM EDT | 2024-05-22 | 0.27 | 0.28 | 0.29 | -0.25 | -48.08% | 478 | 941 | 14.82% |
| QQQ240523P00441000 | 2024-05-17 3:38PM EDT | 2024-05-23 | 0.47 | 0.48 | 0.50 | -0.26 | -35.62% | 318 | 461 | 15.65% |
| QQQ240524P00441000 | 2024-05-17 4:07PM EDT | 2024-05-24 | 0.60 | 0.61 | 0.63 | -0.28 | -31.82% | 1,145 | 1,546 | 15.52% |
| QQQ240531P00441000 | 2024-05-17 3:49PM EDT | 2024-05-31 | 1.30 | 1.28 | 1.31 | -0.23 | -15.03% | 65 | 1,576 | 14.14% |
| QQQ240607P00441000 | 2024-05-17 4:05PM EDT | 2024-06-07 | 2.11 | 2.11 | 2.15 | -0.14 | -6.22% | 192 | 1,436 | 14.22% |
| QQQ240614P00441000 | 2024-05-17 3:32PM EDT | 2024-06-14 | 3.09 | 3.08 | 3.14 | +0.10 | +3.34% | 58 | 662 | 14.79% |
| QQQ240628P00441000 | 2024-05-17 3:53PM EDT | 2024-06-28 | 4.41 | 4.40 | 4.49 | -0.05 | -1.12% | 122 | 96 | 14.66% |
| QQQ240719P00441000 | 2024-05-17 3:50PM EDT | 2024-07-19 | 6.11 | 6.09 | 6.16 | -0.08 | -1.29% | 239 | 772 | 14.45% |
| QQQ241231P00441000 | 2024-05-16 2:51PM EDT | 2024-12-31 | 16.39 | 16.64 | 16.95 | 0.00 | - | 1 | 47 | 15.59% |
| QQQ250321P00441000 | 2024-05-02 2:55PM EDT | 2025-03-21 | 31.59 | 20.03 | 20.50 | 0.00 | - | 41 | 47 | 15.63% |
| QQQ250331P00441000 | 2024-05-17 10:52AM EDT | 2025-03-31 | 20.36 | 20.33 | 20.85 | -4.19 | -17.07% | 3 | 4 | 15.59% |
© 2024 Yahoo. All rights reserved.