Singapore markets open in 14 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
58,944.75 +1,229.88 (+2.13%) CMC Crypto 200
1,271.15 +0.41 (+0.03%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:269.78
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00269780 | 2024-03-01 11:03AM EDT | 2024-05-17 | 173.95 | 176.18 | 176.72 | 0.00 | - | 20 | 20 | 264.25% |
| QQQ240621C00269780 | 2024-05-01 10:30AM EDT | 2024-06-21 | 154.80 | 158.66 | 160.08 | 0.00 | - | 1 | 1,995 | 77.51% |
| QQQ240628C00269780 | 2023-12-14 10:34AM EDT | 2024-06-28 | 142.65 | 145.62 | 146.08 | 0.00 | - | - | 3 | 0.00% |
| QQQ240920C00269780 | 2024-01-16 1:00AM EDT | 2024-09-20 | 132.88 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930C00269780 | 2024-03-22 2:07PM EDT | 2024-09-30 | 184.65 | 151.15 | 151.72 | 0.00 | - | 3 | 52 | 0.00% |
| QQQ241220C00269780 | 2024-04-22 1:21PM EDT | 2024-12-20 | 158.06 | 165.22 | 166.97 | 0.00 | - | 9 | 232 | 51.25% |
| QQQ250117C00269780 | 2024-04-30 1:46PM EDT | 2025-01-17 | 168.21 | 165.46 | 167.54 | 0.00 | - | 2 | 1,627 | 50.77% |
| QQQ250620C00269780 | 2024-04-17 3:58PM EDT | 2025-06-20 | 173.78 | 170.74 | 174.39 | 0.00 | - | 4 | 21 | 48.11% |
| QQQ251219C00269780 | 2023-12-21 4:41PM EDT | 2025-12-19 | 162.68 | 173.76 | 176.75 | 0.00 | - | - | 195 | 42.15% |
| QQQ260116C00269780 | 2024-04-25 3:58PM EDT | 2026-01-16 | 177.95 | 177.01 | 182.00 | 0.00 | - | 1 | 20 | 45.49% |
| QQQ260618C00269780 | 2023-12-20 3:48PM EDT | 2026-06-18 | 167.60 | 178.00 | 182.50 | 0.00 | - | - | 151 | 41.11% |
| QQQ261218C00269780 | 2024-04-19 3:04PM EDT | 2026-12-18 | 180.25 | 188.50 | 193.00 | 0.00 | - | 5 | 230 | 43.45% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00269780 | 2024-04-25 1:05PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 915 | 67.19% |
| QQQ240621P00269780 | 2024-05-01 1:54PM EDT | 2024-06-21 | 0.06 | 0.03 | 0.05 | -0.01 | -14.29% | 1 | 4,914 | 45.02% |
| QQQ240628P00269780 | 2024-05-01 2:43PM EDT | 2024-06-28 | 0.07 | 0.05 | 0.08 | 0.00 | - | 20 | 661 | 44.24% |
| QQQ240920P00269780 | 2024-04-29 9:51AM EDT | 2024-09-20 | 0.42 | 0.33 | 0.37 | 0.00 | - | 28 | 6,397 | 33.91% |
| QQQ240930P00269780 | 2024-04-29 9:51AM EDT | 2024-09-30 | 0.50 | 0.36 | 0.47 | 0.00 | - | 1 | 210 | 33.91% |
| QQQ241220P00269780 | 2024-04-24 1:53PM EDT | 2024-12-20 | 1.27 | 0.97 | 1.02 | 0.00 | - | 5 | 10,736 | 30.95% |
| QQQ250117P00269780 | 2024-05-01 4:12PM EDT | 2025-01-17 | 1.35 | 1.09 | 1.29 | 0.00 | - | 10 | 7,727 | 30.49% |
| QQQ250620P00269780 | 2024-05-02 9:30AM EDT | 2025-06-20 | 2.50 | 2.12 | 2.78 | -1.09 | -30.36% | 11 | 586 | 28.21% |
| QQQ251219P00269780 | 2024-04-26 11:53AM EDT | 2025-12-19 | 4.20 | 3.62 | 4.69 | 0.00 | - | 4 | 1,250 | 26.64% |
| QQQ260116P00269780 | 2024-04-23 10:44AM EDT | 2026-01-16 | 5.20 | 3.82 | 5.30 | 0.00 | - | 2 | 309 | 26.88% |
| QQQ260618P00269780 | 2024-04-22 1:30PM EDT | 2026-06-18 | 7.58 | 3.50 | 8.00 | 0.00 | - | 5 | 8 | 27.06% |
| QQQ261218P00269780 | 2024-04-19 1:46PM EDT | 2026-12-18 | 9.75 | 5.00 | 9.50 | 0.00 | - | 15 | 48 | 25.67% |
© 2024 Yahoo. All rights reserved.