Singapore markets close in 4 hours 48 minutes
Straits Times Index
3,288.29 +0.54 (+0.02%) Nikkei
37,935.50 +307.02 (+0.82%) Hang Seng
17,624.88 +340.34 (+1.97%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,263.88 +188.25 (+0.29%) CMC Crypto 200
1,389.71 +7.14 (+0.52%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00520000 | 2024-03-28 3:42PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | 0.00 | - | 194 | 197 | 131.25% |
| QQQ240503C00520000 | 2024-04-08 2:57PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.05 | 0.00 | - | 60 | 211 | 52.34% |
| QQQ240510C00520000 | 2024-04-24 12:22PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.06 | 0.00 | - | 16 | 466 | 38.97% |
| QQQ240517C00520000 | 2024-04-24 1:27PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 28 | 401 | 31.54% |
| QQQ240524C00520000 | 2024-04-24 12:06PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 276 | 29.40% |
| QQQ240621C00520000 | 2024-04-24 12:01PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.15 | 0.00 | - | 13 | 3,717 | 22.32% |
| QQQ240628C00520000 | 2024-04-24 11:36AM EDT | 2024-06-28 | 0.04 | 0.03 | 0.20 | 0.00 | - | 10 | 656 | 21.88% |
| QQQ240719C00520000 | 2024-04-23 11:46AM EDT | 2024-07-19 | 0.12 | 0.01 | 0.28 | 0.00 | - | 11 | 430 | 19.90% |
| QQQ240816C00520000 | 2024-04-25 2:51PM EDT | 2024-08-16 | 0.29 | 0.21 | 0.53 | -0.09 | -23.68% | 1 | 105 | 19.06% |
| QQQ240920C00520000 | 2024-04-24 11:20AM EDT | 2024-09-20 | 0.96 | 0.79 | 1.14 | 0.00 | - | 5 | 621 | 19.15% |
| QQQ240930C00520000 | 2024-04-22 4:11PM EDT | 2024-09-30 | 0.78 | 0.92 | 1.31 | 0.00 | - | 1 | 71 | 19.07% |
| QQQ241018C00520000 | 2024-04-24 9:37AM EDT | 2024-10-18 | 1.72 | 1.42 | 1.83 | 0.00 | - | 10 | 95 | 19.42% |
| QQQ241115C00520000 | 2024-04-22 10:16AM EDT | 2024-11-15 | 1.91 | 2.40 | 2.96 | 0.00 | - | 3 | 54 | 20.25% |
| QQQ241220C00520000 | 2024-04-24 11:05AM EDT | 2024-12-20 | 3.02 | 3.64 | 4.40 | -0.90 | -22.96% | 10 | 353 | 20.84% |
| QQQ241231C00520000 | 2024-04-25 11:27AM EDT | 2024-12-31 | 3.40 | 3.83 | 4.70 | +0.16 | +4.94% | 1 | 133 | 20.77% |
| QQQ250117C00520000 | 2023-12-26 4:55PM EDT | 2025-01-17 | 4.99 | 0.00 | 0.00 | 0.00 | - | 390 | 749 | 6.25% |
| QQQ250321C00520000 | 2024-04-23 10:08AM EDT | 2025-03-21 | 6.90 | 7.19 | 8.65 | 0.00 | - | 1 | 305 | 22.01% |
| QQQ250331C00520000 | 2024-04-18 3:11PM EDT | 2025-03-31 | 8.29 | 7.39 | 9.01 | 0.00 | - | 4 | 95 | 22.01% |
| QQQ250620C00520000 | 2023-12-22 2:42PM EDT | 2025-06-20 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 3.13% |
| QQQ251219C00520000 | 2024-04-23 3:42PM EDT | 2025-12-19 | 21.11 | 20.50 | 25.00 | 0.00 | - | 3 | 408 | 25.50% |
| QQQ260116C00520000 | 2024-04-25 12:47PM EDT | 2026-01-16 | 21.18 | 21.50 | 26.28 | +1.01 | +5.01% | 1 | 319 | 25.56% |
| QQQ260618C00520000 | 2024-04-08 9:36AM EDT | 2026-06-18 | 38.80 | 30.50 | 34.80 | 0.00 | - | 4 | 68 | 26.62% |
| QQQ261218C00520000 | 2024-04-19 3:36PM EDT | 2026-12-18 | 36.16 | 40.00 | 44.31 | 0.00 | - | 1 | 36 | 27.55% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00520000 | 2024-01-31 4:01PM EDT | 2024-05-17 | 99.59 | 74.40 | 74.74 | 0.00 | - | - | 0 | 0.00% |
| QQQ240621P00520000 | 2024-02-06 12:54PM EDT | 2024-06-21 | 94.04 | 73.74 | 77.62 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240920P00520000 | 2023-08-18 10:18AM EDT | 2024-09-20 | 164.96 | 147.32 | 152.00 | 0.00 | - | 2 | 0 | 79.73% |
| QQQ241115P00520000 | 2024-03-06 2:23PM EDT | 2024-11-15 | 78.43 | 79.41 | 79.93 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00520000 | 2024-04-04 9:53AM EDT | 2024-12-20 | 74.23 | 89.58 | 91.14 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241231P00520000 | 2024-04-01 11:53AM EDT | 2024-12-31 | 76.38 | 89.50 | 91.23 | 0.00 | - | - | 0 | 0.00% |
| QQQ250117P00520000 | 2023-10-26 1:43PM EDT | 2025-01-17 | 176.15 | 129.45 | 131.58 | 0.00 | - | 112 | 0 | 46.55% |
| QQQ250321P00520000 | 2024-03-25 2:59PM EDT | 2025-03-21 | 73.89 | 95.72 | 96.92 | 0.00 | - | 2 | 0 | 13.41% |
| QQQ250331P00520000 | 2024-04-04 10:08AM EDT | 2025-03-31 | 74.00 | 89.12 | 91.60 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620P00520000 | 2023-06-05 2:28PM EDT | 2025-06-20 | 164.13 | 147.50 | 152.26 | 0.00 | - | 2 | 1 | 48.73% |
| QQQ251219P00520000 | 2024-04-25 2:27PM EDT | 2025-12-19 | 96.40 | 88.17 | 93.00 | +12.68 | +15.15% | 3 | 21 | 0.00% |
| QQQ260116P00520000 | 2024-04-25 9:45AM EDT | 2026-01-16 | 100.00 | 88.20 | 93.00 | +6.60 | +7.07% | 3 | 3 | 0.00% |
| QQQ260618P00520000 | 2024-04-23 11:23AM EDT | 2026-06-18 | 95.50 | 89.50 | 94.00 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ261218P00520000 | 2024-04-22 11:48AM EDT | 2026-12-18 | 105.15 | 90.50 | 95.40 | 0.00 | - | 4 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.