Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,195.60 -25.02 (-0.13%) FTSE 100
8,368.57 -47.88 (-0.57%) Bitcoin USD
69,991.02 -1,223.80 (-1.72%) CMC Crypto 200
1,511.04 -15.37 (-1.01%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:459.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522C00459000 | 2024-05-21 4:14PM EDT | 2024-05-22 | 0.87 | 0.00 | 0.00 | 0.00 | - | 4,582 | 3,099 | 3.13% |
| QQQ240523C00459000 | 2024-05-21 4:12PM EDT | 2024-05-23 | 1.63 | 0.00 | 0.00 | 0.00 | - | 3,402 | 2,975 | 3.13% |
| QQQ240524C00459000 | 2024-05-21 4:11PM EDT | 2024-05-24 | 1.94 | 0.00 | 0.00 | 0.00 | - | 4,944 | 5,238 | 1.56% |
| QQQ240528C00459000 | 2024-05-21 4:14PM EDT | 2024-05-28 | 2.17 | 0.00 | 0.00 | 0.00 | - | 365 | 656 | 1.56% |
| QQQ240529C00459000 | 2024-05-21 3:54PM EDT | 2024-05-29 | 2.37 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 1.56% |
| QQQ240530C00459000 | 2024-05-21 3:45PM EDT | 2024-05-30 | 2.55 | 0.00 | 0.00 | 0.00 | - | 45 | 62 | 1.56% |
| QQQ240531C00459000 | 2024-05-21 4:00PM EDT | 2024-05-31 | 2.98 | 0.00 | 0.00 | 0.00 | - | 320 | 1,398 | 0.78% |
| QQQ240607C00459000 | 2024-05-21 3:48PM EDT | 2024-06-07 | 4.21 | 0.00 | 0.00 | 0.00 | - | 105 | 342 | 0.78% |
| QQQ240614C00459000 | 2024-05-21 4:13PM EDT | 2024-06-14 | 5.96 | 0.00 | 0.00 | 0.00 | - | 8 | 61 | 0.78% |
| QQQ240621C00459000 | 2024-05-21 4:14PM EDT | 2024-06-21 | 6.89 | 0.00 | 0.00 | 0.00 | - | 2,356 | 13,408 | 0.78% |
| QQQ240628C00459000 | 2024-05-21 4:12PM EDT | 2024-06-28 | 7.71 | 0.00 | 0.00 | 0.00 | - | 74 | 289 | 0.78% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522P00459000 | 2024-05-21 4:11PM EDT | 2024-05-22 | 3.95 | 0.00 | 0.00 | 0.00 | - | 435 | 526 | 0.00% |
| QQQ240523P00459000 | 2024-05-21 4:08PM EDT | 2024-05-23 | 4.49 | 0.00 | 0.00 | 0.00 | - | 6 | 1,043 | 0.00% |
| QQQ240524P00459000 | 2024-05-21 3:57PM EDT | 2024-05-24 | 4.67 | 0.00 | 0.00 | 0.00 | - | 136 | 227 | 0.00% |
| QQQ240528P00459000 | 2024-05-21 3:56PM EDT | 2024-05-28 | 4.98 | 0.00 | 0.00 | 0.00 | - | 45 | 42 | 0.00% |
| QQQ240529P00459000 | 2024-05-21 3:54PM EDT | 2024-05-29 | 5.31 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ240530P00459000 | 2024-05-21 3:22PM EDT | 2024-05-30 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| QQQ240531P00459000 | 2024-05-21 3:58PM EDT | 2024-05-31 | 5.49 | 0.00 | 0.00 | 0.00 | - | 9 | 30 | 0.00% |
| QQQ240607P00459000 | 2024-05-21 12:47PM EDT | 2024-06-07 | 7.34 | 0.00 | 0.00 | 0.00 | - | 47 | 47 | 0.00% |
| QQQ240614P00459000 | 2024-05-21 9:48AM EDT | 2024-06-14 | 9.37 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ240621P00459000 | 2024-05-21 3:27PM EDT | 2024-06-21 | 8.49 | 0.00 | 0.00 | 0.00 | - | 28 | 150 | 0.00% |
| QQQ240628P00459000 | 2024-05-21 1:14PM EDT | 2024-06-28 | 9.76 | 0.00 | 0.00 | 0.00 | - | 14 | 32 | 0.00% |
© 2024 Yahoo. All rights reserved.