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
64,095.13 +1,853.67 (+2.98%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor22 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00220000 | 2024-03-15 10:06AM EDT | 2024-05-17 | 215.00 | 219.40 | 219.89 | 0.00 | - | 2 | 1 | 274.89% |
| QQQ240621C00220000 | 2024-04-15 12:23PM EDT | 2024-06-21 | 220.20 | 196.56 | 197.08 | 0.00 | - | 11 | 9 | 90.87% |
| QQQ240719C00220000 | 2024-04-09 12:16PM EDT | 2024-07-19 | 223.19 | 196.81 | 197.36 | 0.00 | - | - | 2 | 77.38% |
| QQQ240920C00220000 | 2023-10-18 10:49AM EDT | 2024-09-20 | 156.88 | 174.47 | 175.09 | 0.00 | - | 6 | 8 | 0.00% |
| QQQ241220C00220000 | 2024-04-15 2:47PM EDT | 2024-12-20 | 218.75 | 201.79 | 202.54 | 0.00 | - | 1 | 0 | 61.71% |
| QQQ250117C00220000 | 2023-12-20 12:02PM EDT | 2025-01-17 | 200.19 | 0.00 | 0.00 | 0.00 | - | 6 | 69 | 0.00% |
| QQQ250321C00220000 | 2024-03-27 2:44PM EDT | 2025-03-21 | 233.00 | 204.29 | 205.40 | 0.00 | - | 1 | 2 | 57.61% |
| QQQ250620C00220000 | 2023-11-30 10:42AM EDT | 2025-06-20 | 184.00 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| QQQ251219C00220000 | 2023-10-02 3:20PM EDT | 2025-12-19 | 165.90 | 157.64 | 161.43 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ260116C00220000 | 2023-11-08 2:13PM EDT | 2026-01-16 | 173.54 | 189.00 | 193.50 | 0.00 | - | 1 | 13 | 0.00% |
Putsfor22 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00220000 | 2024-04-19 11:49AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 133 | 1,861 | 75.00% |
| QQQ240524P00220000 | 2024-04-09 1:07PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 1 | 72.85% |
| QQQ240621P00220000 | 2024-04-16 3:25PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.08 | 0.00 | - | 120 | 172 | 55.27% |
| QQQ240719P00220000 | 2024-04-17 10:55AM EDT | 2024-07-19 | 0.12 | 0.07 | 0.15 | 0.00 | - | 1 | 25 | 50.68% |
| QQQ240816P00220000 | 2024-04-15 1:29PM EDT | 2024-08-16 | 0.18 | 0.16 | 0.23 | 0.00 | - | 10 | 12 | 46.63% |
| QQQ240920P00220000 | 2024-04-10 1:28PM EDT | 2024-09-20 | 0.20 | 0.31 | 0.35 | 0.00 | - | 100 | 230 | 43.26% |
| QQQ241018P00220000 | 2024-04-19 9:52AM EDT | 2024-10-18 | 0.38 | 0.41 | 0.48 | +0.07 | +22.58% | 100 | 40 | 41.55% |
| QQQ241115P00220000 | 2024-04-19 1:15PM EDT | 2024-11-15 | 0.54 | 0.52 | 0.69 | +0.11 | +25.58% | 2 | 490 | 40.80% |
| QQQ241220P00220000 | 2024-03-28 11:05AM EDT | 2024-12-20 | 0.52 | 0.74 | 0.87 | 0.00 | - | 4 | 16 | 39.16% |
| QQQ250117P00220000 | 2023-12-13 3:40PM EDT | 2025-01-17 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 9,360 | 12.50% |
| QQQ250321P00220000 | 2024-04-18 3:28PM EDT | 2025-03-21 | 1.16 | 1.06 | 1.28 | 0.00 | - | 3 | 1,007 | 35.68% |
| QQQ250620P00220000 | 2023-12-20 4:36PM EDT | 2025-06-20 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| QQQ251219P00220000 | 2023-12-26 10:30AM EDT | 2025-12-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 12.50% |
| QQQ260116P00220000 | 2023-12-22 3:23PM EDT | 2026-01-16 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| QQQ260618P00220000 | 2023-12-21 3:56PM EDT | 2026-06-18 | 4.88 | 0.00 | 0.00 | 0.00 | - | 105 | 77 | 6.25% |
© 2024 Yahoo. All rights reserved.