Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,924.10 -2,287.20 (-3.62%) CMC Crypto 200
1,258.45 -99.56 (-7.33%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00255000 | 2024-04-11 12:04PM EDT | 2024-05-17 | 187.69 | 187.00 | 187.34 | 0.00 | - | 20 | 98 | 143.75% |
| QQQ240621C00255000 | 2024-05-07 2:26PM EDT | 2024-06-21 | 186.77 | 188.37 | 188.69 | 0.00 | - | 1 | 29 | 89.21% |
| QQQ240628C00255000 | 2023-11-27 3:04PM EDT | 2024-06-28 | 142.94 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| QQQ240719C00255000 | 2024-05-07 11:09AM EDT | 2024-07-19 | 188.60 | 188.72 | 189.06 | 0.00 | - | 1 | 1 | 72.31% |
| QQQ240920C00255000 | 2024-03-15 10:39AM EDT | 2024-09-20 | 187.17 | 189.20 | 189.70 | 0.00 | - | 1 | 3 | 55.49% |
| QQQ240930C00255000 | 2023-12-01 10:53AM EDT | 2024-09-30 | 143.09 | 0.00 | 0.00 | 0.00 | - | 69 | 69 | 0.00% |
| QQQ241220C00255000 | 2024-03-15 10:44AM EDT | 2024-12-20 | 190.46 | 192.43 | 193.15 | 0.00 | - | 2 | 3 | 52.39% |
| QQQ250117C00255000 | 2023-12-08 11:19AM EDT | 2025-01-17 | 151.48 | 0.00 | 0.00 | 0.00 | - | 18 | 100 | 0.00% |
| QQQ250321C00255000 | 2024-04-18 3:55PM EDT | 2025-03-21 | 180.72 | 197.03 | 197.69 | 0.00 | - | - | 1 | 52.20% |
| QQQ250620C00255000 | 2023-12-11 11:38AM EDT | 2025-06-20 | 157.77 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| QQQ251219C00255000 | 2023-10-16 3:16PM EDT | 2025-12-19 | 145.42 | 154.77 | 158.64 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ260116C00255000 | 2023-09-26 12:25PM EDT | 2026-01-16 | 133.40 | 120.50 | 125.50 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ260618C00255000 | 2023-11-20 1:21PM EDT | 2026-06-18 | 162.65 | 173.50 | 178.00 | 0.00 | - | - | 9 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00255000 | 2024-04-23 10:17AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 505 | 109.38% |
| QQQ240621P00255000 | 2024-05-10 12:44PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 67 | 636 | 51.56% |
| QQQ240628P00255000 | 2023-12-19 11:12AM EDT | 2024-06-28 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 25.00% |
| QQQ240719P00255000 | 2024-05-07 1:37PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.06 | 0.00 | - | 20 | 529 | 45.31% |
| QQQ240816P00255000 | 2024-05-06 10:07AM EDT | 2024-08-16 | 0.11 | 0.08 | 0.12 | 0.00 | - | 300 | 350 | 41.31% |
| QQQ240920P00255000 | 2024-05-09 12:25PM EDT | 2024-09-20 | 0.20 | 0.12 | 0.20 | 0.00 | - | 2 | 11 | 37.65% |
| QQQ240930P00255000 | 2023-12-22 10:44AM EDT | 2024-09-30 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| QQQ241018P00255000 | 2024-04-29 3:03PM EDT | 2024-10-18 | 0.42 | 0.20 | 0.32 | 0.00 | - | 1 | 10 | 36.33% |
| QQQ241115P00255000 | 2024-04-25 3:15PM EDT | 2024-11-15 | 0.73 | 0.31 | 0.45 | 0.00 | - | 1 | 36 | 35.14% |
| QQQ241220P00255000 | 2024-05-07 3:33PM EDT | 2024-12-20 | 0.59 | 0.45 | 0.57 | 0.00 | - | 1 | 25 | 33.41% |
| QQQ250117P00255000 | 2023-12-26 3:55PM EDT | 2025-01-17 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 5,208 | 12.50% |
| QQQ250321P00255000 | 2024-05-07 3:46PM EDT | 2025-03-21 | 1.01 | 0.82 | 1.06 | 0.00 | - | 2 | 5 | 31.09% |
| QQQ250620P00255000 | 2023-12-20 10:47AM EDT | 2025-06-20 | 3.89 | 0.00 | 0.00 | 0.00 | - | 60 | 481 | 12.50% |
| QQQ251219P00255000 | 2023-12-21 1:28PM EDT | 2025-12-19 | 5.98 | 0.00 | 0.00 | 0.00 | - | 84 | 1,123 | 6.25% |
| QQQ260116P00255000 | 2023-12-18 2:38PM EDT | 2026-01-16 | 5.84 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 6.25% |
© 2024 Yahoo. All rights reserved.