Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,417.51 +1,789.93 (+2.86%) CMC Crypto 200
1,389.17 +76.55 (+5.83%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
Strike:450.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00450000 | 2024-04-19 1:49PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 106 | 45,304 | 25.00% |
| QQQ240422C00450000 | 2024-04-19 1:25PM EDT | 2024-04-22 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 212 | 2,374 | 26.56% |
| QQQ240423C00450000 | 2024-04-19 11:58AM EDT | 2024-04-23 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 487 | 1,126 | 25.39% |
| QQQ240424C00450000 | 2024-04-19 1:34PM EDT | 2024-04-24 | 0.01 | 0.02 | 0.03 | -0.03 | -75.00% | 23 | 3,311 | 24.41% |
| QQQ240425C00450000 | 2024-04-19 1:50PM EDT | 2024-04-25 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 26 | 255 | 23.34% |
| QQQ240426C00450000 | 2024-04-19 1:24PM EDT | 2024-04-26 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 996 | 9,316 | 22.46% |
| QQQ240503C00450000 | 2024-04-19 1:53PM EDT | 2024-05-03 | 0.18 | 0.16 | 0.17 | -0.25 | -58.14% | 636 | 4,210 | 19.58% |
| QQQ240510C00450000 | 2024-04-19 1:36PM EDT | 2024-05-10 | 0.39 | 0.37 | 0.38 | -0.53 | -57.61% | 438 | 1,940 | 18.68% |
| QQQ240517C00450000 | 2024-04-19 1:57PM EDT | 2024-05-17 | 0.73 | 0.76 | 0.77 | -0.68 | -47.89% | 8,408 | 26,503 | 18.95% |
| QQQ240524C00450000 | 2024-04-19 1:54PM EDT | 2024-05-24 | 1.38 | 1.25 | 1.29 | -0.72 | -34.29% | 781 | 2,672 | 19.39% |
| QQQ240531C00450000 | 2024-04-19 1:56PM EDT | 2024-05-31 | 1.81 | 1.70 | 1.74 | -0.92 | -33.70% | 1,261 | 308 | 19.32% |
| QQQ240621C00450000 | 2024-04-19 1:57PM EDT | 2024-06-21 | 3.52 | 3.49 | 3.52 | -1.41 | -28.60% | 3,874 | 41,393 | 20.03% |
| QQQ240628C00450000 | 2024-04-19 1:42PM EDT | 2024-06-28 | 3.95 | 3.98 | 4.02 | -1.52 | -27.79% | 41 | 2,561 | 20.00% |
| QQQ240719C00450000 | 2024-04-19 1:51PM EDT | 2024-07-19 | 5.88 | 5.88 | 5.91 | -1.61 | -21.50% | 1,145 | 10,233 | 20.59% |
| QQQ240816C00450000 | 2024-04-19 12:44PM EDT | 2024-08-16 | 8.35 | 8.29 | 8.35 | -2.17 | -20.63% | 225 | 197 | 21.15% |
| QQQ240920C00450000 | 2024-04-19 1:39PM EDT | 2024-09-20 | 11.32 | 11.68 | 11.74 | -2.68 | -19.14% | 1,260 | 5,423 | 22.19% |
| QQQ240930C00450000 | 2024-04-19 1:45PM EDT | 2024-09-30 | 11.94 | 12.16 | 12.33 | -2.88 | -19.43% | 38 | 629 | 22.09% |
| QQQ241018C00450000 | 2024-04-19 1:05PM EDT | 2024-10-18 | 13.85 | 13.98 | 14.16 | -2.69 | -16.26% | 41 | 6,693 | 22.67% |
| QQQ241115C00450000 | 2024-04-19 1:35PM EDT | 2024-11-15 | 16.76 | 16.65 | 16.85 | -3.06 | -15.44% | 20 | 321 | 23.39% |
| QQQ241220C00450000 | 2024-04-19 1:53PM EDT | 2024-12-20 | 20.32 | 19.87 | 19.96 | -2.69 | -11.69% | 1,558 | 1,952 | 24.06% |
| QQQ241231C00450000 | 2024-04-19 1:30PM EDT | 2024-12-31 | 20.27 | 20.52 | 20.80 | -3.66 | -15.29% | 1,326 | 309 | 24.17% |
| QQQ250117C00450000 | 2024-04-19 1:49PM EDT | 2025-01-17 | 22.03 | 21.70 | 21.92 | -3.22 | -12.75% | 342 | 5,638 | 24.21% |
| QQQ250321C00450000 | 2024-04-19 1:19PM EDT | 2025-03-21 | 27.29 | 27.16 | 27.50 | -4.02 | -12.84% | 33 | 2,588 | 25.42% |
| QQQ250331C00450000 | 2024-04-19 11:19AM EDT | 2025-03-31 | 28.00 | 27.44 | 28.04 | -4.26 | -13.21% | 1 | 4 | 25.39% |
| QQQ250620C00450000 | 2024-04-19 12:43PM EDT | 2025-06-20 | 33.25 | 33.23 | 33.83 | -4.33 | -11.52% | 19 | 269 | 26.11% |
| QQQ251219C00450000 | 2024-04-18 2:33PM EDT | 2025-12-19 | 49.94 | 45.25 | 46.20 | 0.00 | - | 24 | 73 | 27.65% |
| QQQ260116C00450000 | 2024-04-19 1:54PM EDT | 2026-01-16 | 47.73 | 46.20 | 49.50 | -3.77 | -7.32% | 45 | 2,376 | 28.54% |
| QQQ260618C00450000 | 2024-04-17 12:47PM EDT | 2026-06-18 | 61.88 | 54.04 | 59.00 | 0.00 | - | 1 | 403 | 29.51% |
| QQQ261218C00450000 | 2024-04-17 1:22PM EDT | 2026-12-18 | 75.50 | 64.00 | 68.94 | 0.00 | - | 2 | 78 | 30.26% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00450000 | 2024-04-19 10:52AM EDT | 2024-04-19 | 29.82 | 31.88 | 31.98 | +3.67 | +14.03% | 3 | 168 | 0.00% |
| QQQ240422P00450000 | 2024-04-19 11:54AM EDT | 2024-04-22 | 32.00 | 32.26 | 32.41 | +5.56 | +21.03% | 2 | 2 | 0.00% |
| QQQ240423P00450000 | 2024-04-15 1:32PM EDT | 2024-04-23 | 17.85 | 32.69 | 32.83 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240424P00450000 | 2024-04-15 3:09PM EDT | 2024-04-24 | 19.10 | 32.56 | 32.97 | 0.00 | - | 27 | 0 | 0.00% |
| QQQ240425P00450000 | 2024-04-18 3:20PM EDT | 2024-04-25 | 26.23 | 32.57 | 33.12 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240426P00450000 | 2024-04-19 11:55AM EDT | 2024-04-26 | 32.10 | 32.65 | 33.11 | +5.69 | +21.54% | 21 | 32 | 0.00% |
| QQQ240503P00450000 | 2024-04-19 1:12PM EDT | 2024-05-03 | 32.53 | 32.55 | 33.07 | +6.93 | +27.07% | 21 | 810 | 0.00% |
| QQQ240510P00450000 | 2024-04-18 10:55AM EDT | 2024-05-10 | 29.12 | 31.70 | 32.14 | +5.94 | +25.63% | 4 | 660 | 0.00% |
| QQQ240517P00450000 | 2024-04-19 1:21PM EDT | 2024-05-17 | 32.62 | 32.76 | 33.04 | +6.52 | +24.98% | 182 | 4,691 | 0.00% |
| QQQ240524P00450000 | 2024-04-19 11:55AM EDT | 2024-05-24 | 32.18 | 32.67 | 33.19 | +5.56 | +20.89% | 4 | 155 | 0.00% |
| QQQ240531P00450000 | 2024-04-19 12:52PM EDT | 2024-05-31 | 33.40 | 32.71 | 33.34 | +6.05 | +22.12% | 3 | 23 | 0.00% |
| QQQ240621P00450000 | 2024-04-19 1:18PM EDT | 2024-06-21 | 33.29 | 33.36 | 33.73 | +4.65 | +16.24% | 159 | 18,323 | 10.77% |
| QQQ240628P00450000 | 2024-04-19 12:37PM EDT | 2024-06-28 | 35.60 | 32.99 | 33.37 | +6.60 | +22.76% | 6 | 718 | 0.00% |
| QQQ240719P00450000 | 2024-04-19 1:29PM EDT | 2024-07-19 | 35.26 | 33.76 | 34.10 | +5.25 | +17.49% | 65 | 3,770 | 10.47% |
| QQQ240816P00450000 | 2024-04-16 11:34AM EDT | 2024-08-16 | 26.34 | 35.54 | 35.86 | 0.00 | - | 17 | 73 | 12.94% |
| QQQ240920P00450000 | 2024-04-19 12:00PM EDT | 2024-09-20 | 37.66 | 36.77 | 37.15 | +5.42 | +16.81% | 30 | 4,742 | 13.21% |
| QQQ240930P00450000 | 2024-04-19 1:51PM EDT | 2024-09-30 | 36.86 | 37.09 | 37.47 | +7.26 | +24.53% | 12 | 598 | 13.22% |
| QQQ241018P00450000 | 2024-04-19 1:30PM EDT | 2024-10-18 | 38.47 | 37.92 | 38.30 | +4.97 | +14.84% | 186 | 5,270 | 13.51% |
| QQQ241115P00450000 | 2024-04-19 12:49PM EDT | 2024-11-15 | 40.20 | 39.21 | 39.62 | +5.83 | +16.96% | 1 | 365 | 13.94% |
| QQQ241220P00450000 | 2024-04-19 12:41PM EDT | 2024-12-20 | 41.97 | 40.46 | 40.90 | +4.88 | +13.16% | 65 | 2,672 | 14.06% |
| QQQ241231P00450000 | 2024-04-19 12:13PM EDT | 2024-12-31 | 41.71 | 40.29 | 40.76 | +6.51 | +18.49% | 174 | 245 | 13.64% |
| QQQ250117P00450000 | 2024-04-19 12:14PM EDT | 2025-01-17 | 42.50 | 40.77 | 41.25 | +4.23 | +11.05% | 37 | 3,412 | 13.62% |
| QQQ250321P00450000 | 2024-04-19 11:08AM EDT | 2025-03-21 | 42.14 | 43.24 | 43.87 | +3.00 | +7.66% | 1 | 27 | 14.19% |
| QQQ250331P00450000 | 2024-04-19 11:08AM EDT | 2025-03-31 | 42.38 | 43.44 | 44.18 | +13.15 | +44.99% | 1 | 4 | 14.20% |
| QQQ250620P00450000 | 2024-04-19 1:17PM EDT | 2025-06-20 | 46.05 | 44.91 | 45.97 | +3.56 | +8.38% | 1 | 146 | 13.89% |
| QQQ251219P00450000 | 2024-04-19 10:54AM EDT | 2025-12-19 | 49.70 | 49.83 | 51.06 | +5.58 | +12.65% | 400 | 301 | 14.19% |
| QQQ260116P00450000 | 2024-04-19 12:45PM EDT | 2026-01-16 | 51.42 | 49.00 | 53.50 | +3.42 | +7.12% | 3 | 26 | 15.04% |
| QQQ260618P00450000 | 2024-04-18 3:37PM EDT | 2026-06-18 | 53.67 | 52.00 | 56.46 | +2.44 | +4.76% | 3 | 610 | 14.77% |
| QQQ261218P00450000 | 2024-04-19 1:34PM EDT | 2026-12-18 | 57.00 | 54.50 | 57.99 | +2.46 | +4.51% | 1 | 43 | 13.89% |
© 2024 Yahoo. All rights reserved.