Singapore markets open in 2 hours 38 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,088.60 -2,362.73 (-3.56%) CMC Crypto 200
1,390.87 -33.23 (-2.33%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240424C00490000 | 2024-04-11 3:21PM EDT | 2024-04-24 | 0.04 | 0.00 | 2.13 | 0.00 | - | - | 4 | 170.90% |
| QQQ240426C00490000 | 2024-04-22 2:28PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 458 | 51.56% |
| QQQ240503C00490000 | 2024-04-24 12:31PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 185 | 35.94% |
| QQQ240510C00490000 | 2024-04-24 12:21PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.10 | 0.00 | - | 8 | 101 | 27.93% |
| QQQ240517C00490000 | 2024-04-24 12:15PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 8 | 7,243 | 19.53% |
| QQQ240524C00490000 | 2024-04-23 10:06AM EDT | 2024-05-24 | 0.02 | 0.02 | 0.04 | 0.00 | - | 26 | 390 | 18.56% |
| QQQ240531C00490000 | 2024-04-24 2:12PM EDT | 2024-05-31 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 32 | 254 | 17.53% |
| QQQ240621C00490000 | 2024-04-24 2:47PM EDT | 2024-06-21 | 0.23 | 0.18 | 0.20 | +0.01 | +4.55% | 86 | 14,654 | 16.48% |
| QQQ240628C00490000 | 2024-04-24 11:33AM EDT | 2024-06-28 | 0.33 | 0.24 | 0.29 | +0.10 | +43.48% | 4 | 252 | 16.50% |
| QQQ240719C00490000 | 2024-04-24 3:43PM EDT | 2024-07-19 | 0.76 | 0.62 | 0.67 | +0.06 | +8.57% | 222 | 4,063 | 16.66% |
| QQQ240816C00490000 | 2024-04-24 1:37PM EDT | 2024-08-16 | 1.75 | 1.38 | 1.51 | +0.17 | +10.76% | 72 | 791 | 17.26% |
| QQQ240920C00490000 | 2024-04-24 1:22PM EDT | 2024-09-20 | 3.25 | 2.85 | 2.95 | +0.08 | +2.52% | 389 | 5,069 | 18.01% |
| QQQ240930C00490000 | 2024-04-22 12:00PM EDT | 2024-09-30 | 3.84 | 3.16 | 3.31 | +1.24 | +47.69% | 2 | 47 | 18.04% |
| QQQ241018C00490000 | 2024-04-24 10:05AM EDT | 2024-10-18 | 5.10 | 4.12 | 4.32 | +1.00 | +24.39% | 1 | 1,102 | 18.58% |
| QQQ241115C00490000 | 2024-04-24 10:17AM EDT | 2024-11-15 | 7.01 | 5.93 | 6.18 | +0.61 | +9.53% | 12 | 163 | 19.53% |
| QQQ241220C00490000 | 2024-04-24 2:54PM EDT | 2024-12-20 | 8.61 | 7.98 | 8.32 | -0.01 | -0.12% | 26 | 3,752 | 20.21% |
| QQQ241231C00490000 | 2024-04-24 11:40AM EDT | 2024-12-31 | 9.41 | 8.27 | 8.69 | +0.37 | +4.09% | 2 | 41 | 20.11% |
| QQQ250117C00490000 | 2024-04-24 3:36PM EDT | 2025-01-17 | 10.36 | 9.35 | 9.79 | +0.31 | +3.08% | 20 | 7,201 | 20.44% |
| QQQ250321C00490000 | 2024-04-24 11:58AM EDT | 2025-03-21 | 14.31 | 13.35 | 13.87 | -6.85 | -32.37% | 500 | 27 | 21.48% |
| QQQ250331C00490000 | 2024-04-22 10:31AM EDT | 2025-03-31 | 11.92 | 13.36 | 14.31 | 0.00 | - | 2 | 3 | 21.48% |
| QQQ250620C00490000 | 2024-04-23 11:01AM EDT | 2025-06-20 | 19.74 | 18.96 | 19.67 | 0.00 | - | 7 | 84 | 22.63% |
| QQQ251219C00490000 | 2024-04-19 2:58PM EDT | 2025-12-19 | 27.92 | 29.59 | 31.42 | 0.00 | - | 35 | 82 | 24.64% |
| QQQ260116C00490000 | 2024-04-16 2:30PM EDT | 2026-01-16 | 37.60 | 29.50 | 34.34 | 0.00 | - | 10 | 38 | 25.44% |
| QQQ260618C00490000 | 2024-02-23 3:33PM EDT | 2026-06-18 | 47.81 | 52.00 | 56.31 | 0.00 | - | 2 | 8 | 31.74% |
| QQQ261218C00490000 | 2024-04-17 12:46PM EDT | 2026-12-18 | 53.08 | 48.25 | 52.99 | 0.00 | - | 4 | 10 | 27.38% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00490000 | 2024-04-01 11:04AM EDT | 2024-04-26 | 45.50 | 65.88 | 66.76 | 0.00 | - | - | 0 | 125.90% |
| QQQ240517P00490000 | 2024-04-04 1:24PM EDT | 2024-05-17 | 43.59 | 65.97 | 66.72 | 0.00 | - | 2 | 0 | 46.27% |
| QQQ240531P00490000 | 2024-04-15 9:39AM EDT | 2024-05-31 | 49.03 | 65.87 | 66.79 | 0.00 | - | 1 | 0 | 37.01% |
| QQQ240621P00490000 | 2024-04-18 9:30AM EDT | 2024-06-21 | 63.50 | 65.97 | 66.72 | 0.00 | - | 28 | 0 | 29.52% |
| QQQ240628P00490000 | 2024-04-17 3:54PM EDT | 2024-06-28 | 63.03 | 65.88 | 66.78 | 0.00 | - | 1 | 0 | 28.06% |
| QQQ240719P00490000 | 2024-04-09 10:40AM EDT | 2024-07-19 | 50.68 | 65.96 | 66.73 | 0.00 | - | 1 | 0 | 24.34% |
| QQQ240816P00490000 | 2024-04-24 10:56AM EDT | 2024-08-16 | 62.45 | 65.96 | 66.73 | +13.53 | +27.66% | 2 | 0 | 21.18% |
| QQQ240920P00490000 | 2024-04-16 11:16AM EDT | 2024-09-20 | 58.67 | 65.97 | 66.72 | 0.00 | - | 22 | 0 | 18.53% |
| QQQ240930P00490000 | 2024-04-15 1:22PM EDT | 2024-09-30 | 55.57 | 65.95 | 66.70 | 0.00 | - | 10 | 0 | 17.91% |
| QQQ241018P00490000 | 2024-04-11 12:16PM EDT | 2024-10-18 | 49.94 | 65.97 | 66.72 | 0.00 | - | 2 | 1 | 17.02% |
| QQQ241115P00490000 | 2024-04-11 3:00PM EDT | 2024-11-15 | 47.21 | 65.95 | 66.74 | 0.00 | - | 2 | 0 | 15.85% |
| QQQ241220P00490000 | 2024-04-18 3:39PM EDT | 2024-12-20 | 66.41 | 65.89 | 66.75 | 0.00 | - | 7 | 4 | 14.67% |
| QQQ241231P00490000 | 2024-03-21 11:54AM EDT | 2024-12-31 | 46.62 | 75.04 | 75.76 | 0.00 | - | 6 | 14 | 23.33% |
| QQQ250117P00490000 | 2024-04-23 11:10AM EDT | 2025-01-17 | 66.07 | 65.99 | 66.92 | 0.00 | - | 3 | 41 | 14.11% |
| QQQ250321P00490000 | 2024-04-02 10:02AM EDT | 2025-03-21 | 55.30 | 66.40 | 67.59 | 0.00 | - | - | 1 | 13.42% |
| QQQ250331P00490000 | 2024-04-22 12:57PM EDT | 2025-03-31 | 73.53 | 66.44 | 67.72 | 0.00 | - | 60 | 1 | 13.36% |
| QQQ250620P00490000 | 2024-04-23 1:58PM EDT | 2025-06-20 | 66.35 | 66.09 | 70.00 | 0.00 | - | 7 | 8 | 13.93% |
| QQQ251219P00490000 | 2024-04-05 11:39AM EDT | 2025-12-19 | 60.67 | 68.96 | 72.77 | 0.00 | - | 1 | 0 | 13.38% |
| QQQ260116P00490000 | 2024-02-05 12:58PM EDT | 2026-01-16 | 67.22 | 60.04 | 64.50 | 0.00 | - | 1 | 1 | 6.83% |
| QQQ260618P00490000 | 2023-11-27 3:12PM EDT | 2026-06-18 | 99.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ261218P00490000 | 2024-04-22 3:48PM EDT | 2026-12-18 | 78.53 | 73.00 | 77.94 | 0.00 | - | 1 | 12 | 12.87% |
© 2024 Yahoo. All rights reserved.