Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,578.84 +599.86 (+0.87%) CMC Crypto 200
1,515.10 +26.56 (+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:447.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240521C00447000 | 2024-05-21 4:00PM EDT | 2024-05-21 | 8.63 | 7.47 | 9.84 | +0.73 | +9.24% | 103 | 603 | 42.29% |
| QQQ240522C00447000 | 2024-05-21 4:12PM EDT | 2024-05-22 | 8.98 | 8.78 | 9.09 | +1.06 | +13.38% | 143 | 506 | 19.92% |
| QQQ240523C00447000 | 2024-05-21 4:00PM EDT | 2024-05-23 | 9.42 | 9.32 | 9.58 | +0.48 | +5.37% | 46 | 115 | 21.97% |
| QQQ240524C00447000 | 2024-05-21 4:14PM EDT | 2024-05-24 | 9.73 | 9.58 | 9.79 | +0.44 | +4.74% | 113 | 862 | 20.75% |
| QQQ240528C00447000 | 2024-05-21 2:54PM EDT | 2024-05-28 | 9.27 | 9.72 | 10.06 | +0.05 | +0.54% | 19 | 108 | 16.13% |
| QQQ240529C00447000 | 2024-05-21 10:07AM EDT | 2024-05-29 | 8.98 | 9.94 | 10.29 | -0.33 | -3.54% | 2 | 3 | 16.32% |
| QQQ240530C00447000 | 2024-05-21 2:48PM EDT | 2024-05-30 | 9.73 | 10.24 | 10.51 | +0.16 | +1.67% | 1 | 6 | 16.45% |
| QQQ240531C00447000 | 2024-05-21 3:41PM EDT | 2024-05-31 | 10.49 | 10.58 | 10.77 | +0.06 | +0.58% | 226 | 1,537 | 16.74% |
| QQQ240607C00447000 | 2024-05-21 3:47PM EDT | 2024-06-07 | 11.72 | 11.95 | 12.13 | +0.26 | +2.27% | 34 | 226 | 17.13% |
| QQQ240614C00447000 | 2024-05-20 11:27AM EDT | 2024-06-14 | 13.07 | 13.50 | 13.66 | 0.00 | - | 18 | 333 | 18.14% |
| QQQ240628C00447000 | 2024-05-21 2:47PM EDT | 2024-06-28 | 14.62 | 15.19 | 15.37 | -0.20 | -1.35% | 93 | 76 | 17.63% |
| QQQ241231C00447000 | 2024-05-15 2:24PM EDT | 2024-12-31 | 36.34 | 37.87 | 38.23 | 0.00 | - | 3 | 46 | 23.82% |
| QQQ250321C00447000 | 2024-05-20 3:40PM EDT | 2025-03-21 | 45.75 | 45.76 | 46.30 | 0.00 | - | 2 | 98 | 25.41% |
| QQQ250331C00447000 | 2024-04-02 9:30AM EDT | 2025-03-31 | 42.40 | 29.85 | 30.74 | 0.00 | - | - | 3 | 15.61% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240521P00447000 | 2024-05-21 3:52PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,779 | 5,671 | 15.63% |
| QQQ240522P00447000 | 2024-05-21 4:14PM EDT | 2024-05-22 | 0.09 | 0.09 | 0.10 | -0.34 | -79.07% | 10,066 | 3,578 | 15.67% |
| QQQ240523P00447000 | 2024-05-21 4:08PM EDT | 2024-05-23 | 0.34 | 0.33 | 0.35 | -0.35 | -50.72% | 1,538 | 993 | 17.12% |
| QQQ240524P00447000 | 2024-05-21 4:14PM EDT | 2024-05-24 | 0.50 | 0.50 | 0.52 | -0.49 | -49.49% | 6,623 | 4,503 | 16.65% |
| QQQ240528P00447000 | 2024-05-21 4:03PM EDT | 2024-05-28 | 0.72 | 0.69 | 0.72 | -0.39 | -35.14% | 159 | 622 | 13.09% |
| QQQ240529P00447000 | 2024-05-21 3:46PM EDT | 2024-05-29 | 0.94 | 0.83 | 0.86 | -0.66 | -41.25% | 239 | 136 | 13.14% |
| QQQ240530P00447000 | 2024-05-21 3:52PM EDT | 2024-05-30 | 1.09 | 1.00 | 1.07 | -0.38 | -25.85% | 252 | 19 | 13.53% |
| QQQ240531P00447000 | 2024-05-21 4:02PM EDT | 2024-05-31 | 1.20 | 1.16 | 1.17 | -0.40 | -25.00% | 922 | 2,387 | 13.36% |
| QQQ240607P00447000 | 2024-05-21 4:01PM EDT | 2024-06-07 | 2.09 | 2.03 | 2.08 | -0.55 | -20.83% | 59 | 511 | 13.43% |
| QQQ240614P00447000 | 2024-05-21 4:05PM EDT | 2024-06-14 | 3.11 | 3.06 | 3.09 | -0.57 | -15.49% | 240 | 430 | 13.95% |
| QQQ240628P00447000 | 2024-05-21 3:28PM EDT | 2024-06-28 | 4.70 | 4.41 | 4.46 | -0.19 | -3.89% | 3 | 153 | 13.79% |
| QQQ241231P00447000 | 2024-05-07 11:40AM EDT | 2024-12-31 | 24.09 | 16.92 | 17.21 | 0.00 | - | 1 | 50 | 15.10% |
| QQQ250321P00447000 | 2024-05-14 3:23PM EDT | 2025-03-21 | 24.54 | 20.38 | 20.83 | 0.00 | - | 2 | 205 | 15.20% |
| QQQ250331P00447000 | 2024-05-17 12:35PM EDT | 2025-03-31 | 22.59 | 20.70 | 21.18 | 0.00 | - | 6 | 26 | 15.17% |
© 2024 Yahoo. All rights reserved.