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
8,139.48 +60.62 (+0.75%) Bitcoin USD
63,905.98 +536.91 (+0.85%) CMC Crypto 200
1,335.33 -61.21 (-4.37%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Strike:550.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00550000 | 2024-04-23 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 58 | 140.63% |
| QQQ240517C00550000 | 2024-04-24 1:30PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 3,184 | 32.03% |
| QQQ240621C00550000 | 2024-04-26 9:59AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 90 | 51,927 | 19.92% |
| QQQ240628C00550000 | 2024-04-03 2:24PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.02 | 0.00 | - | 20 | 2,027 | 19.73% |
| QQQ240719C00550000 | 2024-04-25 2:03PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.04 | 0.00 | - | 100 | 2,793 | 18.36% |
| QQQ240816C00550000 | 2024-04-25 12:55PM EDT | 2024-08-16 | 0.08 | 0.07 | 0.10 | 0.00 | - | 4 | 55 | 17.55% |
| QQQ240920C00550000 | 2024-04-23 11:40AM EDT | 2024-09-20 | 0.23 | 0.26 | 0.28 | 0.00 | - | 2 | 1,712 | 17.48% |
| QQQ240930C00550000 | 2024-04-22 10:02AM EDT | 2024-09-30 | 0.24 | 0.30 | 0.37 | 0.00 | - | 1 | 258 | 17.60% |
| QQQ241018C00550000 | 2024-04-25 11:13AM EDT | 2024-10-18 | 0.40 | 0.51 | 0.55 | 0.00 | - | 40 | 2,225 | 17.73% |
| QQQ241115C00550000 | 2024-04-24 10:50AM EDT | 2024-11-15 | 1.02 | 0.99 | 1.05 | 0.00 | - | 4 | 212 | 18.42% |
| QQQ241220C00550000 | 2024-04-26 9:37AM EDT | 2024-12-20 | 1.68 | 1.67 | 1.71 | +0.03 | +1.95% | 4 | 851 | 18.73% |
| QQQ241231C00550000 | 2024-04-25 10:00AM EDT | 2024-12-31 | 1.38 | 1.77 | 1.88 | 0.00 | - | 2 | 64 | 18.69% |
| QQQ250117C00550000 | 2023-12-22 4:53PM EDT | 2025-01-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,338 | 6.25% |
| QQQ250321C00550000 | 2024-04-25 12:48PM EDT | 2025-03-21 | 3.22 | 3.96 | 4.14 | 0.00 | - | 140 | 971 | 19.64% |
| QQQ250331C00550000 | 2024-04-19 10:11AM EDT | 2025-03-31 | 3.88 | 4.08 | 4.40 | 0.00 | - | 3 | 62 | 19.67% |
| QQQ250620C00550000 | 2023-12-26 1:22PM EDT | 2025-06-20 | 5.83 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 3.13% |
| QQQ251219C00550000 | 2023-12-01 1:36PM EDT | 2025-12-19 | 8.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,371 | 3.13% |
| QQQ260116C00550000 | 2024-04-24 9:30AM EDT | 2026-01-16 | 16.07 | 14.47 | 17.96 | 0.00 | - | 1 | 16,897 | 23.24% |
| QQQ260618C00550000 | 2024-04-25 10:05AM EDT | 2026-06-18 | 20.80 | 21.16 | 26.00 | 0.00 | - | 1 | 17 | 24.58% |
| QQQ261218C00550000 | 2024-04-26 10:14AM EDT | 2026-12-18 | 34.79 | 30.00 | 34.50 | +1.71 | +5.17% | 2 | 15 | 25.47% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503P00550000 | 2024-04-08 2:13PM EDT | 2024-05-03 | 108.95 | 119.19 | 119.60 | 0.00 | - | - | 0 | 89.99% |
| QQQ240517P00550000 | 2024-04-08 2:12PM EDT | 2024-05-17 | 109.07 | 119.11 | 119.51 | 0.00 | - | 2 | 0 | 53.32% |
| QQQ240621P00550000 | 2024-04-17 4:14PM EDT | 2024-06-21 | 123.97 | 119.12 | 119.54 | 0.00 | - | 2 | 0 | 34.71% |
| QQQ240628P00550000 | 2024-02-20 2:10PM EDT | 2024-06-28 | 125.24 | 103.57 | 103.97 | 0.00 | - | - | 0 | 0.00% |
| QQQ240719P00550000 | 2024-04-24 10:54AM EDT | 2024-07-19 | 122.63 | 119.22 | 119.66 | 0.00 | - | 2 | 0 | 29.04% |
| QQQ240920P00550000 | 2024-02-20 2:44PM EDT | 2024-09-20 | 125.05 | 103.57 | 103.97 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241018P00550000 | 2024-03-26 12:47PM EDT | 2024-10-18 | 104.25 | 119.77 | 120.93 | 0.00 | - | 1 | 0 | 23.60% |
| QQQ241115P00550000 | 2024-03-26 1:48PM EDT | 2024-11-15 | 104.51 | 119.68 | 121.02 | 0.00 | - | 18 | 0 | 22.11% |
| QQQ241220P00550000 | 2024-03-26 1:49PM EDT | 2024-12-20 | 104.41 | 119.55 | 121.14 | 0.00 | - | 4 | 0 | 20.66% |
| QQQ241231P00550000 | 2024-04-01 2:15PM EDT | 2024-12-31 | 106.05 | 119.14 | 119.69 | 0.00 | - | - | 0 | 17.08% |
| QQQ250117P00550000 | 2023-12-21 12:59PM EDT | 2025-01-17 | 142.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250321P00550000 | 2024-03-25 12:05PM EDT | 2025-03-21 | 104.76 | 125.71 | 126.92 | 0.00 | - | 1 | 0 | 24.27% |
| QQQ250620P00550000 | 2023-11-08 2:21PM EDT | 2025-06-20 | 178.47 | 156.28 | 159.84 | 0.00 | - | 2 | 0 | 42.55% |
| QQQ260116P00550000 | 2023-11-01 12:47PM EDT | 2026-01-16 | 197.01 | 157.50 | 162.44 | 0.00 | - | - | 0 | 35.96% |
| QQQ260618P00550000 | 2023-11-06 3:08PM EDT | 2026-06-18 | 182.55 | 162.50 | 167.41 | 0.00 | - | - | 0 | 34.31% |
| QQQ261218P00550000 | 2024-04-11 1:05PM EDT | 2026-12-18 | 108.95 | 117.00 | 121.87 | 0.00 | - | 1 | 0 | 10.98% |
© 2024 Yahoo. All rights reserved.