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
63,497.02 -578.17 (-0.90%) CMC Crypto 200
1,319.53 -77.01 (-5.52%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
Strike:515.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00515000 | 2024-04-04 1:32PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 493 | 106.25% |
| QQQ240503C00515000 | 2024-04-24 12:33PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 102 | 39.84% |
| QQQ240517C00515000 | 2024-04-18 3:33PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 390 | 1,843 | 23.83% |
| QQQ240524C00515000 | 2024-04-17 12:36PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 89 | 109 | 20.70% |
| QQQ240531C00515000 | 2024-04-26 10:15AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 534 | 19.92% |
| QQQ240621C00515000 | 2024-04-24 3:46PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 39 | 1,902 | 16.99% |
| QQQ240628C00515000 | 2023-12-22 10:31AM EDT | 2024-06-28 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| QQQ240719C00515000 | 2024-04-25 12:02PM EDT | 2024-07-19 | 0.11 | 0.16 | 0.17 | 0.00 | - | 6 | 523 | 16.50% |
| QQQ240816C00515000 | 2024-04-23 9:47AM EDT | 2024-08-16 | 0.40 | 0.51 | 0.53 | 0.00 | - | 100 | 103 | 17.02% |
| QQQ240920C00515000 | 2024-04-26 11:08AM EDT | 2024-09-20 | 1.36 | 1.31 | 1.32 | +0.44 | +47.83% | 42 | 1,166 | 17.72% |
| QQQ241018C00515000 | 2024-04-25 10:15AM EDT | 2024-10-18 | 1.53 | 2.10 | 2.15 | 0.00 | - | 36 | 187 | 18.16% |
| QQQ241115C00515000 | 2024-04-25 10:26AM EDT | 2024-11-15 | 2.55 | 3.29 | 3.41 | 0.00 | - | 4 | 306 | 19.02% |
| QQQ241220C00515000 | 2024-04-26 9:57AM EDT | 2024-12-20 | 4.70 | 4.85 | 4.89 | +1.04 | +28.42% | 291 | 210 | 19.54% |
| QQQ241231C00515000 | 2024-04-11 1:17PM EDT | 2024-12-31 | 8.90 | 5.05 | 5.20 | 0.00 | - | 10 | 16 | 19.47% |
| QQQ250117C00515000 | 2023-12-22 12:59PM EDT | 2025-01-17 | 5.41 | 0.00 | 0.00 | 0.00 | - | 89 | 1,065 | 3.13% |
| QQQ250321C00515000 | 2024-04-17 12:57PM EDT | 2025-03-21 | 9.62 | 9.02 | 9.33 | 0.00 | - | 1 | 237 | 20.74% |
| QQQ250331C00515000 | 2024-04-17 10:17AM EDT | 2025-03-31 | 10.90 | 9.33 | 9.74 | 0.00 | - | 26 | 12 | 20.77% |
| QQQ250620C00515000 | 2023-12-14 2:23PM EDT | 2025-06-20 | 8.73 | 0.00 | 0.00 | 0.00 | - | 6 | 1,099 | 3.13% |
| QQQ251219C00515000 | 2023-11-16 11:01AM EDT | 2025-12-19 | 13.08 | 15.69 | 17.09 | 0.00 | - | 1 | 82 | 19.76% |
| QQQ260116C00515000 | 2023-12-01 2:07PM EDT | 2026-01-16 | 14.40 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00515000 | 2024-03-18 3:57PM EDT | 2024-04-26 | 77.71 | 88.74 | 89.25 | 0.00 | - | - | 0 | 310.06% |
| QQQ240621P00515000 | 2024-03-27 11:45AM EDT | 2024-06-21 | 71.92 | 83.91 | 84.32 | 0.00 | - | 1 | 0 | 24.83% |
| QQQ240920P00515000 | 2023-10-17 11:11AM EDT | 2024-09-20 | 147.49 | 128.90 | 129.38 | 0.00 | - | - | 0 | 67.66% |
| QQQ241018P00515000 | 2024-02-09 1:20PM EDT | 2024-10-18 | 79.21 | 75.39 | 75.88 | 0.00 | - | - | 0 | 0.00% |
| QQQ241115P00515000 | 2024-03-07 11:10AM EDT | 2024-11-15 | 72.25 | 74.41 | 74.93 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00515000 | 2024-04-16 11:09AM EDT | 2024-12-20 | 83.52 | 83.82 | 84.34 | 0.00 | - | - | 0 | 12.28% |
| QQQ241231P00515000 | 2024-04-18 11:12AM EDT | 2024-12-31 | 87.30 | 83.79 | 84.35 | 0.00 | - | 5 | 0 | 12.04% |
| QQQ250117P00515000 | 2023-10-26 1:47PM EDT | 2025-01-17 | 170.66 | 124.46 | 126.57 | 0.00 | - | - | 0 | 48.60% |
| QQQ250620P00515000 | 2023-10-26 1:22PM EDT | 2025-06-20 | 172.07 | 123.39 | 127.26 | 0.00 | - | - | 0 | 39.09% |
| QQQ251219P00515000 | 2023-10-26 1:45PM EDT | 2025-12-19 | 170.92 | 123.00 | 127.99 | 0.00 | - | - | 0 | 33.01% |
| QQQ260116P00515000 | 2023-11-17 3:59PM EDT | 2026-01-16 | 128.60 | 108.12 | 113.00 | 0.00 | - | 1 | 0 | 25.37% |
© 2024 Yahoo. All rights reserved.