Singapore markets close in 6 hours 30 minutes
Straits Times Index
3,270.57 -22.56 (-0.69%) Nikkei
37,768.23 -691.85 (-1.80%) Hang Seng
17,267.16 +65.89 (+0.38%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,268.30 -2,346.05 (-3.52%) CMC Crypto 200
1,388.20 -35.90 (-2.52%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00500000 | 2024-04-24 1:19PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 450 | 1,719 | 68.75% |
| QQQ240503C00500000 | 2024-04-24 12:32PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 525 | 33.99% |
| QQQ240510C00500000 | 2024-04-24 4:05PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.10 | +0.08 | +800.00% | 12 | 49 | 32.32% |
| QQQ240517C00500000 | 2024-04-24 3:29PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 3,266 | 22.66% |
| QQQ240524C00500000 | 2024-04-22 12:56PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.10 | 0.00 | - | 8 | 88 | 23.63% |
| QQQ240531C00500000 | 2024-04-24 12:02PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 99 | 21.00% |
| QQQ240621C00500000 | 2024-04-24 1:26PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.11 | +0.01 | +9.09% | 36 | 28,973 | 17.19% |
| QQQ240628C00500000 | 2024-04-24 11:34AM EDT | 2024-06-28 | 0.17 | 0.10 | 0.15 | +0.06 | +54.55% | 3 | 1,010 | 16.92% |
| QQQ240719C00500000 | 2024-04-24 1:01PM EDT | 2024-07-19 | 0.41 | 0.32 | 0.35 | +0.05 | +13.89% | 130 | 2,994 | 16.68% |
| QQQ240816C00500000 | 2024-04-24 1:17PM EDT | 2024-08-16 | 1.01 | 0.84 | 0.91 | +0.03 | +3.06% | 107 | 154 | 17.21% |
| QQQ240920C00500000 | 2024-04-24 4:06PM EDT | 2024-09-20 | 1.97 | 1.91 | 1.96 | -0.13 | -6.19% | 45 | 8,333 | 17.86% |
| QQQ240930C00500000 | 2024-04-22 10:27AM EDT | 2024-09-30 | 1.65 | 2.12 | 2.21 | 0.00 | - | 1 | 74 | 17.82% |
| QQQ241018C00500000 | 2024-04-22 11:54AM EDT | 2024-10-18 | 2.35 | 2.88 | 3.00 | 0.00 | - | 2 | 2,773 | 18.31% |
| QQQ241115C00500000 | 2024-04-24 4:13PM EDT | 2024-11-15 | 4.42 | 4.35 | 4.50 | -0.20 | -4.33% | 23 | 5,083 | 19.18% |
| QQQ241220C00500000 | 2024-04-24 2:42PM EDT | 2024-12-20 | 6.75 | 6.12 | 6.31 | +0.28 | +4.33% | 21 | 14,436 | 19.83% |
| QQQ241231C00500000 | 2024-04-23 3:56PM EDT | 2024-12-31 | 6.74 | 6.38 | 6.62 | 0.00 | - | 65 | 263 | 19.72% |
| QQQ250117C00500000 | 2024-04-24 4:11PM EDT | 2025-01-17 | 7.34 | 7.32 | 7.55 | -0.48 | -6.14% | 111 | 26,985 | 20.01% |
| QQQ250321C00500000 | 2024-04-24 12:13PM EDT | 2025-03-21 | 11.40 | 10.63 | 11.31 | 0.00 | - | 37 | 1,143 | 21.11% |
| QQQ250331C00500000 | 2024-04-24 12:31PM EDT | 2025-03-31 | 11.60 | 10.77 | 11.68 | +1.06 | +10.06% | 5 | 30 | 21.08% |
| QQQ250620C00500000 | 2024-04-24 12:25PM EDT | 2025-06-20 | 16.85 | 15.92 | 16.62 | +0.10 | +0.60% | 7 | 610 | 22.20% |
| QQQ251219C00500000 | 2024-04-24 10:55AM EDT | 2025-12-19 | 28.46 | 26.39 | 27.49 | +1.36 | +5.02% | 3 | 1,688 | 24.04% |
| QQQ260116C00500000 | 2024-04-24 1:01PM EDT | 2026-01-16 | 29.62 | 26.00 | 30.72 | +0.81 | +2.81% | 1 | 107 | 25.03% |
| QQQ260618C00500000 | 2024-04-19 2:45PM EDT | 2026-06-18 | 34.20 | 34.50 | 39.39 | 0.00 | - | 1 | 514 | 26.06% |
| QQQ261218C00500000 | 2024-04-22 12:38PM EDT | 2026-12-18 | 43.50 | 44.00 | 48.97 | 0.00 | - | 3 | 905 | 26.98% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00500000 | 2024-03-27 10:31AM EDT | 2024-04-26 | 56.90 | 75.88 | 76.76 | 0.00 | - | 1 | 0 | 169.58% |
| QQQ240517P00500000 | 2024-04-19 10:31AM EDT | 2024-05-17 | 80.05 | 75.97 | 76.72 | 0.00 | - | 4 | 0 | 50.15% |
| QQQ240621P00500000 | 2024-04-19 3:50PM EDT | 2024-06-21 | 86.00 | 75.97 | 76.72 | 0.00 | - | 12 | 0 | 32.70% |
| QQQ240628P00500000 | 2024-04-24 3:11PM EDT | 2024-06-28 | 74.02 | 75.88 | 76.77 | -7.41 | -9.10% | 4 | 6 | 31.02% |
| QQQ240719P00500000 | 2024-04-24 3:12PM EDT | 2024-07-19 | 73.27 | 75.96 | 76.73 | -12.40 | -14.47% | 4 | 2 | 26.88% |
| QQQ240816P00500000 | 2024-04-10 9:45AM EDT | 2024-08-16 | 63.05 | 75.96 | 76.72 | 0.00 | - | 1 | 0 | 23.33% |
| QQQ240920P00500000 | 2024-04-19 12:42PM EDT | 2024-09-20 | 84.19 | 75.97 | 76.72 | 0.00 | - | 5 | 0 | 20.42% |
| QQQ240930P00500000 | 2024-04-24 4:13PM EDT | 2024-09-30 | 76.20 | 75.95 | 76.70 | +1.90 | +2.56% | 3 | 13 | 19.73% |
| QQQ241018P00500000 | 2024-04-22 9:30AM EDT | 2024-10-18 | 82.61 | 75.97 | 76.72 | 0.00 | - | 1 | 1 | 18.74% |
| QQQ241115P00500000 | 2024-04-12 1:34PM EDT | 2024-11-15 | 62.95 | 75.93 | 76.72 | 0.00 | - | 8 | 0 | 17.42% |
| QQQ241220P00500000 | 2024-04-22 12:58PM EDT | 2024-12-20 | 83.25 | 75.89 | 76.76 | 0.00 | - | 2 | 1 | 16.16% |
| QQQ241231P00500000 | 2024-04-19 4:12PM EDT | 2024-12-31 | 85.53 | 75.86 | 76.79 | 0.00 | - | 1 | 6 | 15.85% |
| QQQ250117P00500000 | 2024-04-22 2:20PM EDT | 2025-01-17 | 79.40 | 75.85 | 76.79 | 0.00 | - | 1 | 3 | 15.34% |
| QQQ250321P00500000 | 2024-04-18 10:04AM EDT | 2025-03-21 | 75.30 | 75.73 | 76.91 | 0.00 | - | 1 | 0 | 13.95% |
| QQQ250331P00500000 | 2024-04-17 12:42PM EDT | 2025-03-31 | 74.50 | 75.68 | 76.97 | 0.00 | - | 1 | 0 | 13.81% |
| QQQ250620P00500000 | 2024-04-18 4:05PM EDT | 2025-06-20 | 77.00 | 74.86 | 78.32 | 0.00 | - | 5 | 31 | 13.72% |
| QQQ251219P00500000 | 2024-04-16 9:47AM EDT | 2025-12-19 | 74.56 | 76.65 | 80.46 | 0.00 | - | 2 | 6 | 13.00% |
| QQQ260116P00500000 | 2024-01-19 4:40PM EDT | 2026-01-16 | 80.00 | 71.72 | 76.50 | 0.00 | - | 20 | 20 | 9.77% |
| QQQ260618P00500000 | 2023-12-12 1:40PM EDT | 2026-06-18 | 105.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ261218P00500000 | 2024-04-23 10:21AM EDT | 2026-12-18 | 82.27 | 80.00 | 84.81 | 0.00 | - | 4 | 10 | 12.40% |
© 2024 Yahoo. All rights reserved.