Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,050.76 +2,022.03 (+3.26%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:485.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00485000 | 2024-04-30 10:56AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.04 | 0.00 | - | 11 | 208 | 31.06% |
| QQQ240517C00485000 | 2024-05-03 2:48PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 11 | 10,237 | 20.51% |
| QQQ240524C00485000 | 2024-05-03 3:16PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 4 | 649 | 17.38% |
| QQQ240531C00485000 | 2024-05-03 4:13PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 16 | 302 | 16.02% |
| QQQ240607C00485000 | 2024-05-03 2:07PM EDT | 2024-06-07 | 0.12 | 0.03 | 0.16 | +0.01 | +9.09% | 5 | 24 | 16.68% |
| QQQ240621C00485000 | 2024-05-03 4:02PM EDT | 2024-06-21 | 0.30 | 0.30 | 0.33 | +0.14 | +87.50% | 102 | 10,616 | 15.83% |
| QQQ240628C00485000 | 2024-05-03 3:21PM EDT | 2024-06-28 | 0.43 | 0.42 | 0.46 | +0.01 | +2.38% | 18 | 861 | 15.72% |
| QQQ240719C00485000 | 2024-05-03 4:04PM EDT | 2024-07-19 | 1.12 | 1.12 | 1.17 | +0.47 | +72.31% | 526 | 2,122 | 16.34% |
| QQQ240816C00485000 | 2024-05-03 3:53PM EDT | 2024-08-16 | 2.53 | 2.54 | 2.60 | +0.84 | +49.70% | 48 | 1,168 | 17.32% |
| QQQ240920C00485000 | 2024-05-03 1:22PM EDT | 2024-09-20 | 4.63 | 4.67 | 4.78 | +1.23 | +36.18% | 14 | 54,707 | 18.32% |
| QQQ240930C00485000 | 2023-12-18 2:09PM EDT | 2024-09-30 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 3.13% |
| QQQ241018C00485000 | 2024-04-30 4:01PM EDT | 2024-10-18 | 6.50 | 6.37 | 6.58 | +1.65 | +34.02% | 10 | 326 | 18.88% |
| QQQ241115C00485000 | 2024-05-03 3:42PM EDT | 2024-11-15 | 8.83 | 8.77 | 9.07 | +2.81 | +46.68% | 575 | 110 | 20.01% |
| QQQ241220C00485000 | 2024-05-03 12:12PM EDT | 2024-12-20 | 11.34 | 11.34 | 11.72 | +3.10 | +37.62% | 9 | 1,807 | 20.75% |
| QQQ241231C00485000 | 2024-05-03 9:43AM EDT | 2024-12-31 | 11.54 | 11.72 | 12.10 | +1.91 | +19.83% | 2 | 77 | 20.58% |
| QQQ250117C00485000 | 2023-12-22 3:40PM EDT | 2025-01-17 | 10.64 | 0.00 | 0.00 | 0.00 | - | 2 | 684 | 3.13% |
| QQQ250321C00485000 | 2024-05-03 2:49PM EDT | 2025-03-21 | 17.95 | 17.64 | 18.22 | +0.76 | +4.42% | 79 | 116 | 22.06% |
| QQQ250620C00485000 | 2023-12-26 11:51AM EDT | 2025-06-20 | 18.76 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 1.56% |
| QQQ251219C00485000 | 2023-12-22 4:44PM EDT | 2025-12-19 | 27.21 | 0.00 | 0.00 | 0.00 | - | 27 | 68 | 1.56% |
| QQQ260116C00485000 | 2023-12-15 1:18PM EDT | 2026-01-16 | 25.91 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 1.56% |
| QQQ260618C00485000 | 2023-11-30 10:32AM EDT | 2026-06-18 | 29.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00485000 | 2024-04-29 4:11PM EDT | 2024-05-17 | 51.94 | 48.77 | 49.15 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240621P00485000 | 2024-04-17 3:54PM EDT | 2024-06-21 | 58.03 | 48.78 | 49.15 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240628P00485000 | 2024-04-01 11:47AM EDT | 2024-06-28 | 41.01 | 55.63 | 56.40 | 0.00 | - | 2 | 0 | 33.32% |
| QQQ240719P00485000 | 2024-05-03 1:07PM EDT | 2024-07-19 | 49.98 | 48.75 | 49.16 | -7.71 | -13.36% | 5 | 0 | 0.00% |
| QQQ240816P00485000 | 2024-04-05 10:45AM EDT | 2024-08-16 | 46.14 | 48.74 | 49.17 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920P00485000 | 2024-04-29 9:42AM EDT | 2024-09-20 | 53.76 | 48.80 | 49.22 | 0.00 | - | 20 | 1 | 0.00% |
| QQQ241018P00485000 | 2024-04-08 1:12PM EDT | 2024-10-18 | 45.98 | 49.11 | 49.56 | 0.00 | - | 2 | 0 | 6.69% |
| QQQ241115P00485000 | 2024-04-02 10:06AM EDT | 2024-11-15 | 48.23 | 62.23 | 62.65 | 0.00 | - | 2 | 65 | 23.83% |
| QQQ241220P00485000 | 2024-04-18 10:49AM EDT | 2024-12-20 | 58.98 | 50.30 | 50.89 | 0.00 | - | 1 | 42 | 9.86% |
| QQQ241231P00485000 | 2024-05-03 3:55PM EDT | 2024-12-31 | 51.29 | 50.45 | 51.10 | -8.77 | -14.60% | 40 | 104 | 9.98% |
| QQQ250117P00485000 | 2023-11-01 12:26PM EDT | 2025-01-17 | 131.56 | 93.86 | 96.06 | 0.00 | - | - | 0 | 44.59% |
| QQQ250321P00485000 | 2024-04-29 3:26PM EDT | 2025-03-21 | 56.41 | 52.00 | 52.94 | 0.00 | - | 3 | 3 | 10.81% |
| QQQ250620P00485000 | 2023-12-18 12:33PM EDT | 2025-06-20 | 80.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ260116P00485000 | 2023-11-20 5:12PM EDT | 2026-01-16 | 94.51 | 80.21 | 85.00 | 0.00 | - | - | 0 | 23.84% |
| QQQ260618P00485000 | 2023-11-17 10:39AM EDT | 2026-06-18 | 100.14 | 79.89 | 84.50 | 0.00 | - | 1 | 0 | 21.17% |
© 2024 Yahoo. All rights reserved.