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
7,830.01 -47.04 (-0.60%) Bitcoin USD
64,540.17 +2,897.54 (+4.70%) CMC Crypto 200
1,334.90 +22.27 (+1.73%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:455.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00455000 | 2024-04-18 3:42PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 874 | 0 | 25.00% |
| QQQ240422C00455000 | 2024-04-18 4:01PM EDT | 2024-04-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| QQQ240423C00455000 | 2024-04-18 2:33PM EDT | 2024-04-23 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| QQQ240424C00455000 | 2024-04-18 3:55PM EDT | 2024-04-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| QQQ240425C00455000 | 2024-04-18 3:58PM EDT | 2024-04-25 | 0.04 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| QQQ240426C00455000 | 2024-04-18 3:54PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 925 | 0 | 12.50% |
| QQQ240503C00455000 | 2024-04-18 3:32PM EDT | 2024-05-03 | 0.24 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| QQQ240510C00455000 | 2024-04-18 3:35PM EDT | 2024-05-10 | 0.51 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 6.25% |
| QQQ240517C00455000 | 2024-04-18 4:11PM EDT | 2024-05-17 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2,315 | 0 | 6.25% |
| QQQ240524C00455000 | 2024-04-18 4:08PM EDT | 2024-05-24 | 1.36 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 6.25% |
| QQQ240531C00455000 | 2024-04-18 4:08PM EDT | 2024-05-31 | 1.82 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 6.25% |
| QQQ240621C00455000 | 2024-04-18 4:14PM EDT | 2024-06-21 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5,977 | 0 | 3.13% |
| QQQ240628C00455000 | 2024-04-18 2:11PM EDT | 2024-06-28 | 4.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ240719C00455000 | 2024-04-18 3:59PM EDT | 2024-07-19 | 6.03 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 3.13% |
| QQQ240816C00455000 | 2024-04-18 3:00PM EDT | 2024-08-16 | 8.78 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 3.13% |
| QQQ240920C00455000 | 2024-04-18 3:56PM EDT | 2024-09-20 | 12.08 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 3.13% |
| QQQ240930C00455000 | 2023-12-26 2:24PM EDT | 2024-09-30 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 3.13% |
| QQQ241018C00455000 | 2024-04-18 12:36PM EDT | 2024-10-18 | 15.75 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| QQQ241115C00455000 | 2024-04-18 9:53AM EDT | 2024-11-15 | 18.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| QQQ241220C00455000 | 2024-04-18 3:57PM EDT | 2024-12-20 | 20.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ241231C00455000 | 2024-04-18 1:18PM EDT | 2024-12-31 | 21.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| QQQ250117C00455000 | 2023-12-26 3:28PM EDT | 2025-01-17 | 20.96 | 0.00 | 0.00 | 0.00 | - | 14 | 412 | 1.56% |
| QQQ250321C00455000 | 2024-04-18 3:48PM EDT | 2025-03-21 | 28.34 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 1.56% |
| QQQ250331C00455000 | 2024-04-12 2:40PM EDT | 2025-03-31 | 36.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ250620C00455000 | 2023-12-22 10:44AM EDT | 2025-06-20 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 1.56% |
| QQQ251219C00455000 | 2023-12-18 1:57PM EDT | 2025-12-19 | 38.48 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 1.56% |
| QQQ260116C00455000 | 2023-12-01 2:22PM EDT | 2026-01-16 | 32.21 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 1.56% |
| QQQ260618C00455000 | 2023-12-21 11:44AM EDT | 2026-06-18 | 46.50 | 0.00 | 0.00 | 0.00 | - | 5 | 114 | 0.78% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00455000 | 2024-04-18 3:05PM EDT | 2024-04-19 | 31.15 | 0.00 | 0.00 | 0.00 | - | 8,415 | 0 | 0.00% |
| QQQ240422P00455000 | 2024-04-16 3:34PM EDT | 2024-04-22 | 23.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240423P00455000 | 2024-04-18 12:15PM EDT | 2024-04-23 | 28.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240426P00455000 | 2024-04-18 3:05PM EDT | 2024-04-26 | 31.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240503P00455000 | 2024-04-18 1:17PM EDT | 2024-05-03 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240510P00455000 | 2024-04-18 9:35AM EDT | 2024-05-10 | 29.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240517P00455000 | 2024-04-18 3:09PM EDT | 2024-05-17 | 31.06 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| QQQ240524P00455000 | 2024-04-12 10:06AM EDT | 2024-05-24 | 17.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240531P00455000 | 2024-04-15 3:58PM EDT | 2024-05-31 | 25.37 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ240621P00455000 | 2024-04-18 3:08PM EDT | 2024-06-21 | 32.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ240628P00455000 | 2024-04-17 3:58PM EDT | 2024-06-28 | 30.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240719P00455000 | 2024-04-18 3:56PM EDT | 2024-07-19 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240816P00455000 | 2024-04-17 12:04PM EDT | 2024-08-16 | 32.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920P00455000 | 2024-04-18 1:21PM EDT | 2024-09-20 | 35.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ241018P00455000 | 2024-04-12 1:59PM EDT | 2024-10-18 | 29.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ241115P00455000 | 2024-04-16 10:39AM EDT | 2024-11-15 | 34.74 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| QQQ241220P00455000 | 2024-04-17 3:57PM EDT | 2024-12-20 | 38.57 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| QQQ241231P00455000 | 2024-04-12 9:30AM EDT | 2024-12-31 | 30.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117P00455000 | 2023-12-19 4:57PM EDT | 2025-01-17 | 49.88 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| QQQ250321P00455000 | 2024-04-15 10:36AM EDT | 2025-03-21 | 34.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ250331P00455000 | 2024-04-09 3:14PM EDT | 2025-03-31 | 34.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250620P00455000 | 2023-11-27 10:49AM EDT | 2025-06-20 | 67.51 | 0.00 | 0.00 | 0.00 | - | 222 | 350 | 0.00% |
| QQQ251219P00455000 | 2023-11-28 12:23PM EDT | 2025-12-19 | 68.83 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| QQQ260116P00455000 | 2023-11-27 1:49PM EDT | 2026-01-16 | 68.58 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ260618P00455000 | 2023-11-16 12:52PM EDT | 2026-06-18 | 74.55 | 59.67 | 64.50 | 0.00 | - | - | 1 | 18.32% |
© 2024 Yahoo. All rights reserved.