Singapore markets open in 2 hours 13 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
64,173.26 -2,277.47 (-3.43%) CMC Crypto 200
1,388.16 -35.94 (-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:525.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00525000 | 2024-04-02 11:08AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 838 | 71.88% |
| QQQ240503C00525000 | 2024-04-24 12:33PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 32 | 162 | 51.66% |
| QQQ240517C00525000 | 2024-04-24 1:28PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 1,291 | 26.56% |
| QQQ240621C00525000 | 2024-04-24 11:52AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 85 | 1,327 | 18.65% |
| QQQ240628C00525000 | 2024-04-24 11:36AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.08 | -0.05 | -71.43% | 2 | 60 | 19.58% |
| QQQ240719C00525000 | 2024-04-24 11:29AM EDT | 2024-07-19 | 0.10 | 0.06 | 0.09 | +0.02 | +25.00% | 2 | 335 | 17.29% |
| QQQ240816C00525000 | 2024-04-22 10:22AM EDT | 2024-08-16 | 0.19 | 0.18 | 0.27 | 0.00 | - | 10 | 22 | 17.33% |
| QQQ240920C00525000 | 2024-04-23 4:03PM EDT | 2024-09-20 | 0.71 | 0.63 | 0.68 | 0.00 | - | 2 | 1,739 | 17.57% |
| QQQ240930C00525000 | 2024-04-24 11:07AM EDT | 2024-09-30 | 0.91 | 0.71 | 0.83 | +0.25 | +37.88% | 2 | 151 | 17.63% |
| QQQ241018C00525000 | 2024-04-23 11:35AM EDT | 2024-10-18 | 1.19 | 1.06 | 1.23 | 0.00 | - | 1,025 | 1,053 | 18.04% |
| QQQ241115C00525000 | 2024-04-22 3:38PM EDT | 2024-11-15 | 1.70 | 1.84 | 2.06 | 0.00 | - | 1 | 2,021 | 18.74% |
| QQQ241220C00525000 | 2024-04-24 11:45AM EDT | 2024-12-20 | 3.25 | 2.97 | 3.09 | +0.05 | +1.56% | 132 | 10,625 | 19.13% |
| QQQ241231C00525000 | 2024-04-23 3:34PM EDT | 2024-12-31 | 3.40 | 3.06 | 3.35 | 0.00 | - | 80 | 212 | 19.10% |
| QQQ250117C00525000 | 2023-12-26 12:01PM EDT | 2025-01-17 | 4.36 | 0.00 | 0.00 | 0.00 | - | 2 | 199 | 6.25% |
| QQQ250321C00525000 | 2024-04-22 1:23PM EDT | 2025-03-21 | 5.54 | 6.01 | 6.58 | 0.00 | - | 1 | 1,074 | 20.27% |
| QQQ250331C00525000 | 2024-04-22 10:34AM EDT | 2025-03-31 | 5.46 | 6.09 | 6.88 | 0.00 | - | 4 | 29 | 20.26% |
| QQQ250620C00525000 | 2023-12-07 2:35PM EDT | 2025-06-20 | 5.99 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 3.13% |
| QQQ251219C00525000 | 2023-12-21 4:34PM EDT | 2025-12-19 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| QQQ260116C00525000 | 2023-12-21 1:33PM EDT | 2026-01-16 | 15.83 | 0.00 | 0.00 | 0.00 | - | 2 | 206 | 3.13% |
| QQQ260618C00525000 | 2023-12-21 10:49AM EDT | 2026-06-18 | 22.80 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 3.13% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00525000 | 2024-02-22 2:52PM EDT | 2024-06-21 | 87.00 | 78.81 | 79.21 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240628P00525000 | 2024-02-26 11:48AM EDT | 2024-06-28 | 86.98 | 82.40 | 82.66 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240719P00525000 | 2024-03-26 4:07PM EDT | 2024-07-19 | 81.34 | 100.94 | 101.70 | 0.00 | - | 8 | 0 | 32.18% |
| QQQ240920P00525000 | 2024-01-31 12:56PM EDT | 2024-09-20 | 105.49 | 79.39 | 79.74 | 0.00 | - | - | 0 | 0.00% |
| QQQ241220P00525000 | 2024-04-04 1:43PM EDT | 2024-12-20 | 79.01 | 100.88 | 101.76 | 0.00 | - | 10 | 0 | 19.46% |
| QQQ241231P00525000 | 2024-03-25 9:41AM EDT | 2024-12-31 | 82.08 | 96.30 | 97.04 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ250117P00525000 | 2023-10-27 3:02PM EDT | 2025-01-17 | 180.39 | 133.00 | 138.00 | 0.00 | - | 4 | 0 | 49.17% |
| QQQ250321P00525000 | 2024-03-25 12:05PM EDT | 2025-03-21 | 79.87 | 100.72 | 101.92 | 0.00 | - | 1 | 0 | 16.81% |
| QQQ250620P00525000 | 2023-06-12 9:54AM EDT | 2025-06-20 | 169.00 | 149.00 | 153.98 | 0.00 | - | 3 | 0 | 48.14% |
| QQQ260116P00525000 | 2023-11-07 1:30PM EDT | 2026-01-16 | 153.00 | 132.00 | 136.89 | 0.00 | - | 2 | 0 | 31.55% |
| QQQ260618P00525000 | 2023-10-26 1:45PM EDT | 2026-06-18 | 181.00 | 133.00 | 137.98 | 0.00 | - | - | 0 | 28.78% |
© 2024 Yahoo. All rights reserved.