Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,755.77 -1,353.04 (-2.11%) CMC Crypto 200
1,312.49 -84.04 (-6.01%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:445.00
Callsfor29 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240429C00445000 | 2024-04-26 4:05PM EDT | 2024-04-29 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 2,474 | 1,471 | 15.04% |
| QQQ240430C00445000 | 2024-04-26 4:08PM EDT | 2024-04-30 | 0.06 | 0.04 | 0.05 | -0.01 | -14.29% | 224 | 394 | 14.84% |
| QQQ240503C00445000 | 2024-04-26 4:14PM EDT | 2024-05-03 | 0.52 | 0.51 | 0.53 | -0.23 | -30.67% | 3,177 | 15,090 | 18.13% |
| QQQ240510C00445000 | 2024-04-26 4:05PM EDT | 2024-05-10 | 1.40 | 1.34 | 1.37 | +0.15 | +12.00% | 5,671 | 10,625 | 17.27% |
| QQQ240517C00445000 | 2024-04-26 4:14PM EDT | 2024-05-17 | 2.42 | 2.39 | 2.42 | +0.41 | +20.40% | 10,546 | 40,651 | 17.68% |
| QQQ240524C00445000 | 2024-04-26 3:33PM EDT | 2024-05-24 | 3.76 | 3.60 | 3.64 | +0.64 | +20.51% | 285 | 1,253 | 18.50% |
| QQQ240531C00445000 | 2024-04-26 4:02PM EDT | 2024-05-31 | 4.48 | 4.36 | 4.43 | +0.38 | +9.27% | 554 | 0 | 18.29% |
| QQQ240621C00445000 | 2024-04-26 4:14PM EDT | 2024-06-21 | 7.19 | 7.20 | 7.25 | +0.35 | +5.12% | 1,844 | 19,878 | 19.10% |
| QQQ240628C00445000 | 2023-12-26 4:38PM EDT | 2024-06-28 | 10.63 | 0.00 | 0.00 | 0.00 | - | 17 | 125 | 1.56% |
| QQQ240719C00445000 | 2024-04-26 4:03PM EDT | 2024-07-19 | 10.38 | 10.23 | 10.30 | +2.19 | +26.74% | 258 | 2,058 | 19.52% |
| QQQ240816C00445000 | 2024-04-26 3:36PM EDT | 2024-08-16 | 14.11 | 13.58 | 13.77 | +3.03 | +27.35% | 26 | 376 | 20.66% |
| QQQ240920C00445000 | 2024-04-26 3:39PM EDT | 2024-09-20 | 18.06 | 17.51 | 17.64 | +1.06 | +6.24% | 512 | 2,686 | 21.65% |
| QQQ240930C00445000 | 2023-12-26 11:51AM EDT | 2024-09-30 | 17.08 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.78% |
| QQQ241018C00445000 | 2024-04-26 1:34PM EDT | 2024-10-18 | 21.10 | 20.14 | 20.38 | +3.38 | +19.07% | 13 | 385 | 22.17% |
| QQQ241115C00445000 | 2024-04-26 3:34PM EDT | 2024-11-15 | 24.24 | 23.56 | 23.86 | +5.60 | +30.04% | 52 | 648 | 23.31% |
| QQQ241220C00445000 | 2024-04-26 2:57PM EDT | 2024-12-20 | 27.41 | 27.10 | 27.40 | +1.36 | +5.22% | 286 | 725 | 24.09% |
| QQQ241231C00445000 | 2024-04-26 9:58AM EDT | 2024-12-31 | 27.13 | 27.39 | 27.90 | +4.75 | +21.22% | 104 | 79 | 23.90% |
| QQQ250117C00445000 | 2023-12-22 4:27PM EDT | 2025-01-17 | 24.54 | 0.00 | 0.00 | 0.00 | - | 8 | 3,022 | 0.78% |
| QQQ250321C00445000 | 2024-04-22 12:17PM EDT | 2025-03-21 | 28.63 | 34.72 | 35.30 | 0.00 | - | 5 | 230 | 25.33% |
| QQQ250331C00445000 | 2024-04-17 3:37PM EDT | 2025-03-31 | 35.44 | 35.06 | 35.72 | 0.00 | - | 1 | 3 | 25.20% |
| QQQ250620C00445000 | 2023-12-26 4:11PM EDT | 2025-06-20 | 35.15 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 0.78% |
| QQQ251219C00445000 | 2023-12-21 12:32PM EDT | 2025-12-19 | 42.70 | 0.00 | 0.00 | 0.00 | - | 150 | 328 | 0.78% |
| QQQ260116C00445000 | 2023-12-20 11:37AM EDT | 2026-01-16 | 46.28 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.39% |
| QQQ260618C00445000 | 2023-12-22 12:00PM EDT | 2026-06-18 | 52.87 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.39% |
Putsfor29 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240429P00445000 | 2024-04-23 4:03PM EDT | 2024-04-29 | 18.79 | 13.78 | 14.28 | 0.00 | - | 14 | 2 | 23.63% |
| QQQ240430P00445000 | 2024-04-23 1:16PM EDT | 2024-04-30 | 20.63 | 13.80 | 14.25 | 0.00 | - | 41 | 41 | 19.97% |
| QQQ240503P00445000 | 2024-04-26 1:01PM EDT | 2024-05-03 | 14.06 | 14.05 | 14.41 | -9.14 | -39.40% | 43 | 1,509 | 16.97% |
| QQQ240510P00445000 | 2024-04-26 4:08PM EDT | 2024-05-10 | 14.70 | 14.58 | 14.90 | -11.20 | -43.24% | 49 | 1,936 | 14.99% |
| QQQ240517P00445000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 15.19 | 15.22 | 15.52 | -1.79 | -10.54% | 68 | 10,780 | 14.66% |
| QQQ240524P00445000 | 2024-04-26 3:25PM EDT | 2024-05-24 | 15.20 | 15.98 | 16.24 | -6.45 | -29.79% | 74 | 0 | 14.82% |
| QQQ240531P00445000 | 2024-04-26 3:56PM EDT | 2024-05-31 | 16.44 | 16.43 | 16.76 | -5.08 | -23.61% | 16 | 650 | 14.52% |
| QQQ240621P00445000 | 2024-04-26 3:38PM EDT | 2024-06-21 | 17.45 | 18.07 | 18.31 | -5.80 | -24.95% | 63 | 6,545 | 14.26% |
| QQQ240628P00445000 | 2023-12-19 3:15PM EDT | 2024-06-28 | 37.80 | 0.00 | 0.00 | 0.00 | - | 25 | 46 | 0.00% |
| QQQ240719P00445000 | 2024-04-26 10:17AM EDT | 2024-07-19 | 19.80 | 20.05 | 20.29 | -5.77 | -22.57% | 5 | 1,125 | 14.35% |
| QQQ240816P00445000 | 2024-04-25 9:41AM EDT | 2024-08-16 | 21.76 | 21.81 | 22.06 | -8.49 | -28.07% | 13 | 78 | 14.44% |
| QQQ240920P00445000 | 2024-04-26 1:50PM EDT | 2024-09-20 | 23.10 | 23.71 | 23.96 | -4.40 | -16.00% | 14 | 4,567 | 14.44% |
| QQQ241018P00445000 | 2024-04-26 1:49PM EDT | 2024-10-18 | 24.70 | 25.29 | 25.53 | -7.43 | -23.12% | 1 | 1,219 | 14.61% |
| QQQ241115P00445000 | 2024-04-26 9:33AM EDT | 2024-11-15 | 29.27 | 27.05 | 27.36 | -4.78 | -14.04% | 7 | 700 | 15.04% |
| QQQ241220P00445000 | 2024-04-26 1:34PM EDT | 2024-12-20 | 28.13 | 28.70 | 29.01 | -2.25 | -7.41% | 316 | 5,210 | 15.11% |
| QQQ241231P00445000 | 2024-04-25 11:01AM EDT | 2024-12-31 | 35.55 | 28.87 | 29.51 | 0.00 | - | 5 | 61 | 15.13% |
| QQQ250117P00445000 | 2023-11-28 11:00AM EDT | 2025-01-17 | 57.93 | 0.00 | 0.00 | 0.00 | - | 2 | 851 | 0.00% |
| QQQ250321P00445000 | 2024-04-19 2:44PM EDT | 2025-03-21 | 42.64 | 31.97 | 32.53 | 0.00 | - | 1 | 76 | 15.04% |
| QQQ250331P00445000 | 2024-04-16 11:21AM EDT | 2025-03-31 | 34.36 | 32.23 | 32.84 | 0.00 | - | 2 | 7 | 15.01% |
| QQQ250620P00445000 | 2023-11-30 3:53PM EDT | 2025-06-20 | 61.19 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| QQQ251219P00445000 | 2023-12-14 3:37PM EDT | 2025-12-19 | 54.78 | 0.00 | 0.00 | 0.00 | - | 118 | 181 | 0.00% |
| QQQ260116P00445000 | 2023-12-18 2:38PM EDT | 2026-01-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| QQQ260618P00445000 | 2023-11-10 3:03PM EDT | 2026-06-18 | 72.58 | 61.00 | 65.50 | 0.00 | - | 2 | 1 | 22.88% |
© 2024 Yahoo. All rights reserved.