Singapore markets open in 54 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,080.43 +581.55 (+0.99%) CMC Crypto 200
1,274.58 +3.84 (+0.30%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:264.78
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00264780 | 2024-04-19 3:38PM EDT | 2024-05-17 | 150.64 | 162.22 | 163.17 | 0.00 | - | 13 | 52 | 114.80% |
| QQQ240621C00264780 | 2024-04-29 3:36PM EDT | 2024-06-21 | 168.86 | 163.41 | 165.04 | 0.00 | - | 1 | 4,749 | 79.07% |
| QQQ240628C00264780 | 2024-02-07 2:25PM EDT | 2024-06-28 | 172.10 | 178.46 | 178.92 | 0.00 | - | 1 | 39 | 131.43% |
| QQQ240920C00264780 | 2024-03-15 10:44AM EDT | 2024-09-20 | 177.94 | 179.76 | 180.26 | 0.00 | - | 1 | 2 | 86.03% |
| QQQ240930C00264780 | 2024-04-16 10:42AM EDT | 2024-09-30 | 172.31 | 165.73 | 169.17 | 0.00 | - | 3 | 65 | 56.46% |
| QQQ241220C00264780 | 2024-02-22 12:03PM EDT | 2024-12-20 | 181.11 | 191.17 | 191.74 | 0.00 | - | 1 | 410 | 82.53% |
| QQQ250117C00264780 | 2024-04-02 12:52PM EDT | 2025-01-17 | 185.60 | 170.16 | 172.25 | 0.00 | - | 1 | 696 | 50.11% |
| QQQ250620C00264780 | 2024-04-19 10:08AM EDT | 2025-06-20 | 173.25 | 175.24 | 178.91 | 0.00 | - | 2 | 149 | 48.99% |
| QQQ251219C00264780 | 2024-03-25 2:28PM EDT | 2025-12-19 | 203.31 | 179.30 | 183.10 | 0.00 | - | 2 | 62 | 44.55% |
| QQQ260116C00264780 | 2023-12-19 11:23AM EDT | 2026-01-16 | 168.58 | 168.88 | 173.50 | 0.00 | - | - | 21 | 34.75% |
| QQQ261218C00264780 | 2024-04-17 12:13PM EDT | 2026-12-18 | 196.93 | 192.00 | 196.50 | 0.00 | - | 23 | 3 | 43.69% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00264780 | 2024-04-24 10:37AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 32 | 228 | 70.31% |
| QQQ240621P00264780 | 2024-05-01 12:39PM EDT | 2024-06-21 | 0.06 | 0.03 | 0.05 | 0.00 | - | 96 | 10,646 | 46.68% |
| QQQ240628P00264780 | 2024-04-22 10:44AM EDT | 2024-06-28 | 0.17 | 0.04 | 0.07 | 0.00 | - | 15 | 1,193 | 45.31% |
| QQQ240920P00264780 | 2024-04-29 12:37PM EDT | 2024-09-20 | 0.35 | 0.30 | 0.33 | 0.00 | - | 3 | 4,079 | 34.60% |
| QQQ240930P00264780 | 2024-05-02 10:40AM EDT | 2024-09-30 | 0.41 | 0.32 | 0.43 | -0.39 | -48.75% | 2 | 50 | 34.67% |
| QQQ241220P00264780 | 2024-05-02 11:00AM EDT | 2024-12-20 | 0.98 | 0.88 | 0.93 | -0.10 | -9.26% | 6 | 4,819 | 31.54% |
| QQQ250117P00264780 | 2024-04-26 11:17AM EDT | 2025-01-17 | 1.22 | 0.99 | 1.18 | 0.00 | - | 1 | 3,222 | 31.06% |
| QQQ250620P00264780 | 2024-04-25 1:30PM EDT | 2025-06-20 | 2.49 | 1.94 | 2.58 | 0.00 | - | 1 | 168 | 28.69% |
| QQQ251219P00264780 | 2024-05-01 3:52PM EDT | 2025-12-19 | 4.00 | 3.34 | 4.37 | 0.00 | - | 1 | 790 | 27.03% |
| QQQ260116P00264780 | 2024-05-01 11:08AM EDT | 2026-01-16 | 4.43 | 3.41 | 5.00 | 0.00 | - | 4 | 174 | 27.34% |
| QQQ260618P00264780 | 2024-04-22 3:38PM EDT | 2026-06-18 | 6.92 | 3.00 | 7.50 | 0.00 | - | 481 | 260 | 27.39% |
| QQQ261218P00264780 | 2024-04-22 3:15PM EDT | 2026-12-18 | 8.53 | 5.00 | 9.00 | 0.00 | - | 2 | 5 | 26.03% |
© 2024 Yahoo. All rights reserved.