Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,471.35 +951.28 (+1.50%) CMC Crypto 200
1,387.60 +74.98 (+6.06%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
Strike:540.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00540000 | 2024-04-15 12:54PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 805 | 150.00% |
| QQQ240426C00540000 | 2024-03-22 3:46PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 241 | 53.13% |
| QQQ240503C00540000 | 2024-04-12 10:02AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 81 | 40.63% |
| QQQ240517C00540000 | 2024-04-08 2:19PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 142 | 435 | 29.30% |
| QQQ240621C00540000 | 2024-04-17 2:13PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 723 | 20.90% |
| QQQ240628C00540000 | 2024-04-12 10:52AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1,087 | 832 | 20.61% |
| QQQ240719C00540000 | 2024-04-18 1:01PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.06 | 0.00 | - | 10 | 318 | 19.39% |
| QQQ240816C00540000 | 2024-04-15 2:00PM EDT | 2024-08-16 | 0.32 | 0.12 | 0.14 | 0.00 | - | 1 | 21 | 18.70% |
| QQQ240920C00540000 | 2024-04-18 11:31AM EDT | 2024-09-20 | 0.51 | 0.35 | 0.37 | 0.00 | - | 44 | 2,327 | 18.73% |
| QQQ240930C00540000 | 2024-04-12 10:48AM EDT | 2024-09-30 | 1.27 | 0.41 | 0.47 | 0.00 | - | 1 | 55 | 18.82% |
| QQQ241018C00540000 | 2024-04-18 2:30PM EDT | 2024-10-18 | 0.85 | 0.66 | 0.70 | 0.00 | - | 6 | 641 | 19.06% |
| QQQ241115C00540000 | 2024-04-19 11:30AM EDT | 2024-11-15 | 1.22 | 1.21 | 1.22 | -0.92 | -42.99% | 379 | 55 | 19.60% |
| QQQ241220C00540000 | 2024-04-19 11:40AM EDT | 2024-12-20 | 1.98 | 1.96 | 1.99 | -0.78 | -28.26% | 10 | 211 | 20.05% |
| QQQ241231C00540000 | 2024-04-18 1:38PM EDT | 2024-12-31 | 2.20 | 2.03 | 2.14 | -0.29 | -11.65% | 5 | 77 | 19.93% |
| QQQ250117C00540000 | 2023-12-07 11:10AM EDT | 2025-01-17 | 1.59 | 0.00 | 0.00 | 0.00 | - | 25 | 30 | 6.25% |
| QQQ250321C00540000 | 2024-04-16 3:11PM EDT | 2025-03-21 | 6.69 | 4.21 | 4.48 | 0.00 | - | 1 | 526 | 20.84% |
| QQQ250331C00540000 | 2024-04-05 10:07AM EDT | 2025-03-31 | 7.85 | 4.43 | 4.73 | 0.00 | - | 8 | 50 | 20.84% |
| QQQ250620C00540000 | 2023-12-22 10:33AM EDT | 2025-06-20 | 6.81 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 6.25% |
| QQQ251219C00540000 | 2023-12-21 4:25PM EDT | 2025-12-19 | 12.17 | 0.00 | 0.00 | 0.00 | - | 100 | 118 | 3.13% |
| QQQ260116C00540000 | 2024-04-18 2:42PM EDT | 2026-01-16 | 18.17 | 14.72 | 18.21 | 0.00 | - | 1 | 149 | 24.29% |
| QQQ260618C00540000 | 2024-04-03 11:52AM EDT | 2026-06-18 | 32.94 | 21.50 | 26.50 | 0.00 | - | 2 | 5 | 25.77% |
| QQQ261218C00540000 | 2024-04-19 11:32AM EDT | 2026-12-18 | 32.14 | 30.00 | 34.43 | -2.36 | -6.84% | 10 | 15 | 26.42% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00540000 | 2024-04-17 4:13PM EDT | 2024-04-19 | 113.91 | 121.54 | 121.67 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240426P00540000 | 2024-03-18 3:26PM EDT | 2024-04-26 | 101.24 | 113.74 | 114.24 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240517P00540000 | 2024-03-26 12:53PM EDT | 2024-05-17 | 94.38 | 121.36 | 121.77 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240621P00540000 | 2024-04-19 10:41AM EDT | 2024-06-21 | 121.11 | 121.36 | 121.77 | +5.07 | +4.37% | 2 | 0 | 0.00% |
| QQQ240628P00540000 | 2024-04-19 10:38AM EDT | 2024-06-28 | 120.92 | 121.30 | 121.83 | +6.85 | +6.01% | 4 | 0 | 0.00% |
| QQQ240719P00540000 | 2024-04-19 10:41AM EDT | 2024-07-19 | 120.50 | 121.25 | 121.68 | +17.16 | +16.61% | 6 | 0 | 0.00% |
| QQQ240930P00540000 | 2024-02-26 4:49PM EDT | 2024-09-30 | 102.87 | 94.54 | 95.07 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00540000 | 2024-03-12 11:15AM EDT | 2024-12-20 | 97.47 | 98.56 | 99.08 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ250117P00540000 | 2023-11-08 2:18PM EDT | 2025-01-17 | 168.22 | 147.01 | 149.13 | 0.00 | - | 2 | 0 | 44.05% |
| QQQ250321P00540000 | 2024-03-28 1:47PM EDT | 2025-03-21 | 95.75 | 121.15 | 121.88 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620P00540000 | 2023-10-26 1:22PM EDT | 2025-06-20 | 196.88 | 148.69 | 152.29 | 0.00 | - | - | 0 | 37.20% |
| QQQ260116P00540000 | 2023-11-01 2:08PM EDT | 2026-01-16 | 186.78 | 147.50 | 152.45 | 0.00 | - | - | 0 | 30.56% |
© 2024 Yahoo. All rights reserved.