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
66,874.02 +1,603.71 (+2.46%) CMC Crypto 200
1,366.43 -7.41 (-0.54%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:451.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00451000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 1.41 | 1.41 | 1.43 | -0.99 | -41.25% | 29,424 | 1,240 | 6.15% |
| QQQ240521C00451000 | 2024-05-17 4:07PM EDT | 2024-05-21 | 1.92 | 1.88 | 1.93 | -1.55 | -44.67% | 6,421 | 706 | 8.06% |
| QQQ240522C00451000 | 2024-05-17 4:05PM EDT | 2024-05-22 | 3.20 | 3.19 | 3.23 | -0.76 | -19.19% | 1,569 | 2,675 | 13.44% |
| QQQ240523C00451000 | 2024-05-17 4:12PM EDT | 2024-05-23 | 3.86 | 3.85 | 3.90 | -0.72 | -15.72% | 752 | 222 | 15.19% |
| QQQ240524C00451000 | 2024-05-17 4:12PM EDT | 2024-05-24 | 4.11 | 4.09 | 4.14 | -1.09 | -20.96% | 1,951 | 1,777 | 15.03% |
| QQQ240531C00451000 | 2024-05-17 4:06PM EDT | 2024-05-31 | 5.38 | 5.34 | 5.39 | -0.97 | -15.28% | 1,447 | 1,690 | 14.18% |
| QQQ240607C00451000 | 2024-05-17 3:53PM EDT | 2024-06-07 | 6.92 | 6.81 | 6.90 | -0.89 | -11.40% | 148 | 157 | 15.08% |
| QQQ240614C00451000 | 2024-05-17 3:56PM EDT | 2024-06-14 | 8.40 | 8.40 | 8.47 | -1.05 | -11.11% | 113 | 533 | 16.21% |
| QQQ240621C00451000 | 2024-05-17 4:13PM EDT | 2024-06-21 | 9.41 | 9.36 | 9.43 | -0.87 | -8.46% | 3,552 | 5,958 | 16.22% |
| QQQ240628C00451000 | 2024-05-17 3:58PM EDT | 2024-06-28 | 10.17 | 10.11 | 10.25 | -0.52 | -4.86% | 119 | 2,662 | 16.15% |
| QQQ241231C00451000 | 2024-05-17 11:04AM EDT | 2024-12-31 | 33.17 | 32.69 | 33.05 | -1.76 | -5.04% | 4 | 42 | 22.98% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00451000 | 2024-05-17 11:02AM EDT | 2024-05-20 | 0.95 | 0.96 | 0.97 | -0.54 | -36.00% | 7,348 | 795 | 8.06% |
| QQQ240521P00451000 | 2024-05-17 4:14PM EDT | 2024-05-21 | 1.35 | 1.34 | 1.38 | -0.50 | -27.03% | 7,318 | 1,117 | 9.19% |
| QQQ240522P00451000 | 2024-05-17 4:14PM EDT | 2024-05-22 | 2.55 | 2.56 | 2.60 | -0.24 | -8.60% | 3,054 | 2,690 | 14.06% |
| QQQ240524P00451000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 3.17 | 3.17 | 3.20 | -0.40 | -11.20% | 2,162 | 930 | 14.31% |
| QQQ240531P00451000 | 2024-05-17 4:12PM EDT | 2024-05-31 | 4.12 | 4.08 | 4.16 | -0.31 | -7.00% | 911 | 1,776 | 12.85% |
| QQQ240607P00451000 | 2024-05-17 4:03PM EDT | 2024-06-07 | 5.12 | 5.11 | 5.14 | +0.14 | +2.81% | 150 | 141 | 12.76% |
| QQQ240621P00451000 | 2024-05-17 4:13PM EDT | 2024-06-21 | 6.79 | 6.77 | 6.83 | -0.23 | -3.28% | 1,204 | 843 | 12.92% |
| QQQ240628P00451000 | 2024-05-17 3:53PM EDT | 2024-06-28 | 7.66 | 7.66 | 7.77 | -0.14 | -1.79% | 50 | 252 | 13.34% |
| QQQ241231P00451000 | 2024-05-17 12:51PM EDT | 2024-12-31 | 20.48 | 20.22 | 20.55 | +0.99 | +5.08% | 1 | 70 | 14.72% |
© 2024 Yahoo. All rights reserved.