Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,106.95 -924.14 (-1.44%) CMC Crypto 200
1,311.89 -84.64 (-6.06%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:475.00
Callsfor29 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240429C00475000 | 2024-04-19 11:58AM EDT | 2024-04-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 190 | 190 | 37.50% |
| QQQ240503C00475000 | 2024-04-26 3:10PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | 0.00 | - | 398 | 1,750 | 26.37% |
| QQQ240510C00475000 | 2024-04-26 3:43PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 13 | 547 | 20.12% |
| QQQ240517C00475000 | 2024-04-26 4:10PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.08 | +0.03 | +75.00% | 108 | 20,369 | 17.92% |
| QQQ240524C00475000 | 2024-04-26 2:36PM EDT | 2024-05-24 | 0.17 | 0.15 | 0.17 | +0.08 | +88.89% | 27 | 237 | 17.29% |
| QQQ240531C00475000 | 2024-04-26 3:21PM EDT | 2024-05-31 | 0.28 | 0.25 | 0.27 | -0.08 | -22.22% | 48 | 401 | 16.68% |
| QQQ240621C00475000 | 2024-04-26 4:10PM EDT | 2024-06-21 | 0.93 | 0.90 | 0.92 | +0.03 | +3.33% | 160 | 19,368 | 16.80% |
| QQQ240628C00475000 | 2024-04-25 12:08PM EDT | 2024-06-28 | 1.20 | 1.13 | 1.18 | +0.56 | +87.50% | 1 | 3,248 | 16.81% |
| QQQ240719C00475000 | 2024-04-26 3:50PM EDT | 2024-07-19 | 2.31 | 2.20 | 2.23 | +0.72 | +45.28% | 552 | 9,197 | 17.29% |
| QQQ240816C00475000 | 2024-04-26 3:59PM EDT | 2024-08-16 | 4.16 | 4.04 | 4.11 | +0.99 | +31.23% | 50 | 291 | 18.27% |
| QQQ240920C00475000 | 2024-04-26 11:49AM EDT | 2024-09-20 | 6.92 | 6.62 | 6.69 | +1.62 | +30.57% | 78 | 7,497 | 19.25% |
| QQQ240930C00475000 | 2023-12-20 10:58AM EDT | 2024-09-30 | 7.61 | 0.00 | 0.00 | 0.00 | - | 172 | 83 | 3.13% |
| QQQ241018C00475000 | 2024-04-25 11:30AM EDT | 2024-10-18 | 6.39 | 8.56 | 8.74 | 0.00 | - | 50 | 1,175 | 19.82% |
| QQQ241115C00475000 | 2024-04-24 11:12AM EDT | 2024-11-15 | 10.46 | 11.21 | 11.42 | 0.00 | - | 7 | 723 | 20.89% |
| QQQ241220C00475000 | 2024-04-26 12:51PM EDT | 2024-12-20 | 14.50 | 14.09 | 14.29 | +3.45 | +31.22% | 1 | 3,433 | 21.64% |
| QQQ241231C00475000 | 2024-04-26 9:50AM EDT | 2024-12-31 | 13.88 | 14.42 | 14.77 | +2.55 | +22.51% | 10 | 56 | 21.53% |
| QQQ250117C00475000 | 2023-12-26 3:25PM EDT | 2025-01-17 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 3.13% |
| QQQ250321C00475000 | 2024-04-22 9:34AM EDT | 2025-03-21 | 16.90 | 20.74 | 21.25 | 0.00 | - | 7 | 1,730 | 23.02% |
| QQQ250331C00475000 | 2024-04-19 3:07PM EDT | 2025-03-31 | 16.70 | 21.09 | 21.64 | 0.00 | - | 2 | 2 | 22.93% |
| QQQ250620C00475000 | 2023-12-20 4:51PM EDT | 2025-06-20 | 20.57 | 0.00 | 0.00 | 0.00 | - | 2,030 | 2,093 | 1.56% |
| QQQ251219C00475000 | 2023-12-26 11:28AM EDT | 2025-12-19 | 31.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1,038 | 1.56% |
| QQQ260116C00475000 | 2023-12-14 3:59PM EDT | 2026-01-16 | 28.32 | 0.00 | 0.00 | 0.00 | - | 71 | 98 | 1.56% |
| QQQ260618C00475000 | 2023-12-18 11:01AM EDT | 2026-06-18 | 35.66 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
Putsfor29 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503P00475000 | 2024-04-04 3:29PM EDT | 2024-05-03 | 38.88 | 43.81 | 44.23 | 0.00 | - | 2 | 0 | 36.33% |
| QQQ240517P00475000 | 2024-04-26 4:08PM EDT | 2024-05-17 | 43.87 | 43.81 | 44.22 | -3.16 | -6.72% | 9 | 4 | 20.85% |
| QQQ240524P00475000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 43.67 | 43.81 | 44.23 | -7.38 | -14.46% | 1 | 2 | 18.19% |
| QQQ240621P00475000 | 2024-04-19 9:52AM EDT | 2024-06-21 | 54.27 | 43.83 | 44.21 | 0.00 | - | 2 | 0 | 12.72% |
| QQQ240628P00475000 | 2024-04-25 3:53PM EDT | 2024-06-28 | 44.50 | 43.74 | 44.30 | -6.55 | -12.83% | 2 | 8 | 12.72% |
| QQQ240719P00475000 | 2024-04-24 1:25PM EDT | 2024-07-19 | 48.75 | 43.83 | 44.23 | 0.00 | - | 4 | 1 | 10.56% |
| QQQ240816P00475000 | 2024-04-12 9:33AM EDT | 2024-08-16 | 35.67 | 44.09 | 44.46 | 0.00 | - | 14 | 0 | 10.33% |
| QQQ240920P00475000 | 2024-04-26 2:19PM EDT | 2024-09-20 | 44.56 | 44.68 | 45.05 | -11.72 | -20.82% | 7 | 154 | 10.74% |
| QQQ240930P00475000 | 2023-11-01 3:53PM EDT | 2024-09-30 | 117.83 | 84.36 | 85.45 | 0.00 | - | - | 0 | 51.23% |
| QQQ241018P00475000 | 2024-03-25 11:04AM EDT | 2024-10-18 | 35.80 | 48.52 | 48.87 | 0.00 | - | 2 | 6 | 15.58% |
| QQQ241115P00475000 | 2024-04-19 12:14PM EDT | 2024-11-15 | 59.75 | 46.18 | 46.57 | 0.00 | - | 1 | 14 | 11.64% |
| QQQ241220P00475000 | 2024-04-22 3:02PM EDT | 2024-12-20 | 56.15 | 47.07 | 47.53 | 0.00 | - | 4 | 39 | 11.92% |
| QQQ241231P00475000 | 2024-04-24 11:13AM EDT | 2024-12-31 | 47.43 | 47.04 | 47.95 | -3.63 | -7.11% | 2 | 22 | 12.11% |
| QQQ250117P00475000 | 2023-12-26 12:03PM EDT | 2025-01-17 | 65.41 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| QQQ250321P00475000 | 2024-04-22 3:01PM EDT | 2025-03-21 | 57.79 | 49.21 | 49.91 | 0.00 | - | 3 | 13 | 12.26% |
| QQQ250331P00475000 | 2024-04-22 3:01PM EDT | 2025-03-31 | 57.97 | 49.37 | 50.15 | 0.00 | - | 3 | 13 | 12.28% |
| QQQ250620P00475000 | 2023-12-14 10:47AM EDT | 2025-06-20 | 68.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ251219P00475000 | 2023-11-06 10:34AM EDT | 2025-12-19 | 106.24 | 88.13 | 92.00 | 0.00 | - | 1 | 1 | 29.41% |
| QQQ260116P00475000 | 2023-12-26 11:07AM EDT | 2026-01-16 | 71.00 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.