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
66,929.55 +1,398.59 (+2.13%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:449.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00449000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 2.89 | 2.80 | 2.90 | -0.82 | -22.10% | 2,083 | 570 | 5.76% |
| QQQ240521C00449000 | 2024-05-17 4:00PM EDT | 2024-05-21 | 3.43 | 3.19 | 3.38 | -0.71 | -17.15% | 454 | 428 | 8.74% |
| QQQ240522C00449000 | 2024-05-17 4:09PM EDT | 2024-05-22 | 4.45 | 4.37 | 4.51 | -0.71 | -13.76% | 135 | 412 | 13.90% |
| QQQ240523C00449000 | 2024-05-17 3:31PM EDT | 2024-05-23 | 5.09 | 4.99 | 5.16 | -0.89 | -14.88% | 163 | 1,698 | 15.69% |
| QQQ240524C00449000 | 2024-05-17 4:00PM EDT | 2024-05-24 | 5.35 | 5.25 | 5.39 | -0.74 | -12.15% | 1,172 | 1,401 | 15.49% |
| QQQ240531C00449000 | 2024-05-17 3:53PM EDT | 2024-05-31 | 6.69 | 6.51 | 6.64 | -1.12 | -14.34% | 4 | 549 | 14.61% |
| QQQ240607C00449000 | 2024-05-17 3:46PM EDT | 2024-06-07 | 8.12 | 8.00 | 8.16 | -0.68 | -7.73% | 16 | 1,084 | 15.52% |
| QQQ240614C00449000 | 2024-05-17 3:23PM EDT | 2024-06-14 | 9.81 | 9.60 | 9.70 | -0.44 | -4.29% | 38 | 237 | 16.57% |
| QQQ240628C00449000 | 2024-05-16 2:47PM EDT | 2024-06-28 | 12.68 | 11.29 | 11.48 | 0.00 | - | 9 | 47 | 16.47% |
| QQQ241231C00449000 | 2024-05-17 9:57AM EDT | 2024-12-31 | 34.30 | 33.92 | 34.28 | -1.95 | -5.38% | 1 | 50 | 23.18% |
| QQQ250321C00449000 | 2024-05-03 9:30AM EDT | 2025-03-21 | 33.14 | 41.74 | 42.27 | 0.00 | - | 1 | 28 | 24.81% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00449000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 0.36 | 0.36 | 0.37 | -0.49 | -57.65% | 15,828 | 3,521 | 8.07% |
| QQQ240521P00449000 | 2024-05-17 4:14PM EDT | 2024-05-21 | 0.70 | 0.69 | 0.70 | -0.44 | -38.60% | 2,896 | 2,328 | 9.27% |
| QQQ240524P00449000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 2.37 | 2.36 | 2.41 | -0.38 | -13.82% | 2,070 | 1,143 | 14.56% |
| QQQ240531P00449000 | 2024-05-17 3:45PM EDT | 2024-05-31 | 3.23 | 3.28 | 3.35 | -0.38 | -10.53% | 440 | 193 | 13.07% |
| QQQ240607P00449000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 4.30 | 4.31 | 4.36 | -0.28 | -6.11% | 300 | 155 | 13.07% |
| QQQ240614P00449000 | 2024-05-17 3:54PM EDT | 2024-06-14 | 5.46 | 5.42 | 5.48 | +0.28 | +5.41% | 92 | 297 | 13.61% |
| QQQ240628P00449000 | 2024-05-16 3:41PM EDT | 2024-06-28 | 6.84 | 6.75 | 6.79 | 0.00 | - | 91 | 167 | 13.29% |
| QQQ241231P00449000 | 2024-05-15 1:20PM EDT | 2024-12-31 | 19.73 | 19.45 | 19.78 | 0.00 | - | 6 | 62 | 14.90% |
| QQQ250321P00449000 | 2024-05-17 9:30AM EDT | 2025-03-21 | 23.30 | 22.69 | 23.11 | +0.60 | +2.64% | 1 | 81 | 14.85% |
| QQQ250331P00449000 | 2024-04-05 2:31PM EDT | 2025-03-31 | 31.70 | 30.65 | 31.56 | 0.00 | - | 2 | 0 | 19.67% |
© 2024 Yahoo. All rights reserved.