Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,756.24 -2,147.71 (-3.41%) CMC Crypto 200
1,256.76 -101.25 (-7.45%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:505.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00505000 | 2024-04-24 9:56AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 139 | 81.25% |
| QQQ240517C00505000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,194 | 30.47% |
| QQQ240524C00505000 | 2024-05-09 9:57AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 317 | 22.27% |
| QQQ240531C00505000 | 2024-05-09 10:33AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 29 | 19.73% |
| QQQ240614C00505000 | 2024-05-06 11:28AM EDT | 2024-06-14 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 8 | 16.50% |
| QQQ240621C00505000 | 2024-05-10 10:40AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 110 | 1,737 | 15.53% |
| QQQ240719C00505000 | 2024-05-10 10:26AM EDT | 2024-07-19 | 0.23 | 0.22 | 0.24 | -0.14 | -37.84% | 43 | 1,649 | 14.84% |
| QQQ240816C00505000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 0.80 | 0.77 | 0.79 | 0.00 | - | 139 | 249 | 15.50% |
| QQQ240920C00505000 | 2024-05-10 11:16AM EDT | 2024-09-20 | 1.96 | 1.98 | 2.01 | -0.02 | -1.01% | 5 | 1,798 | 16.50% |
| QQQ241018C00505000 | 2024-05-09 11:02AM EDT | 2024-10-18 | 3.08 | 3.10 | 3.22 | -0.14 | -4.35% | 5 | 3,463 | 17.10% |
| QQQ241115C00505000 | 2024-05-09 4:06PM EDT | 2024-11-15 | 4.90 | 4.91 | 5.09 | 0.00 | - | 2 | 38 | 18.27% |
| QQQ241220C00505000 | 2024-05-10 1:45PM EDT | 2024-12-20 | 6.84 | 7.03 | 7.10 | 0.00 | - | 51 | 404 | 18.93% |
| QQQ241231C00505000 | 2024-05-09 9:48AM EDT | 2024-12-31 | 6.97 | 7.25 | 7.54 | 0.00 | - | 1 | 406 | 18.91% |
| QQQ250117C00505000 | 2023-12-26 2:22PM EDT | 2025-01-17 | 7.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1,033 | 3.13% |
| QQQ250321C00505000 | 2024-05-08 2:30PM EDT | 2025-03-21 | 13.13 | 12.31 | 12.74 | +0.76 | +6.14% | 25 | 494 | 20.38% |
| QQQ250331C00505000 | 2024-05-09 2:00PM EDT | 2025-03-31 | 13.40 | 12.61 | 13.12 | +0.79 | +6.26% | 25 | 242 | 20.34% |
| QQQ250620C00505000 | 2023-12-20 2:56PM EDT | 2025-06-20 | 13.44 | 0.00 | 0.00 | 0.00 | - | 53 | 93 | 3.13% |
| QQQ251219C00505000 | 2023-12-20 11:26AM EDT | 2025-12-19 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 1.56% |
| QQQ260116C00505000 | 2023-12-15 11:10AM EDT | 2026-01-16 | 20.18 | 0.00 | 0.00 | 0.00 | - | 34 | 53 | 1.56% |
| QQQ260618C00505000 | 2023-11-03 1:23PM EDT | 2026-06-18 | 17.09 | 20.00 | 24.74 | 0.00 | - | 1 | 1 | 18.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00505000 | 2024-05-09 3:56PM EDT | 2024-05-17 | 64.30 | 62.92 | 63.23 | 0.00 | - | 3 | 0 | 45.56% |
| QQQ240531P00505000 | 2024-05-09 3:52PM EDT | 2024-05-31 | 63.93 | 62.85 | 63.29 | 0.00 | - | 4 | 0 | 28.37% |
| QQQ240621P00505000 | 2024-04-22 11:44AM EDT | 2024-06-21 | 89.30 | 62.91 | 63.21 | 0.00 | - | 2 | 0 | 19.48% |
| QQQ240719P00505000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 69.34 | 62.92 | 63.22 | 0.00 | - | 2 | 0 | 15.28% |
| QQQ240816P00505000 | 2024-04-22 11:43AM EDT | 2024-08-16 | 89.22 | 62.91 | 63.22 | 0.00 | - | - | 0 | 12.98% |
| QQQ240920P00505000 | 2024-04-22 11:42AM EDT | 2024-09-20 | 89.15 | 62.92 | 63.21 | 0.00 | - | 2 | 0 | 11.12% |
| QQQ241018P00505000 | 2024-04-16 11:09AM EDT | 2024-10-18 | 73.25 | 62.92 | 63.21 | 0.00 | - | 2 | 0 | 10.13% |
| QQQ241115P00505000 | 2024-04-01 12:19PM EDT | 2024-11-15 | 60.84 | 75.59 | 76.38 | 0.00 | - | 3 | 0 | 26.97% |
| QQQ241220P00505000 | 2024-04-16 3:52PM EDT | 2024-12-20 | 73.27 | 62.89 | 63.24 | 0.00 | - | 50 | 0 | 8.77% |
| QQQ241231P00505000 | 2024-04-16 3:52PM EDT | 2024-12-31 | 73.35 | 62.88 | 63.26 | 0.00 | - | 710 | 0 | 8.66% |
| QQQ250117P00505000 | 2023-12-18 3:24PM EDT | 2025-01-17 | 97.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ250321P00505000 | 2024-03-28 1:46PM EDT | 2025-03-21 | 62.38 | 73.73 | 74.43 | 0.00 | - | 2 | 0 | 19.49% |
| QQQ250620P00505000 | 2023-05-26 4:14PM EDT | 2025-06-20 | 157.00 | 140.00 | 144.81 | 0.00 | - | 4 | 0 | 55.02% |
| QQQ260116P00505000 | 2023-10-26 1:26PM EDT | 2026-01-16 | 162.08 | 113.00 | 117.99 | 0.00 | - | - | 0 | 34.04% |
| QQQ260618P00505000 | 2023-12-11 1:14PM EDT | 2026-06-18 | 110.56 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.