Singapore markets open in 5 hours 16 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,058.57 +40.18 (+0.80%) Dow
38,173.76 +270.47 (+0.71%) Nasdaq
15,824.04 +218.56 (+1.40%) Bitcoin USD
59,093.34 +1,843.54 (+3.22%) CMC Crypto 200
1,274.85 +4.10 (+0.32%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
Strike:274.78
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00274780 | 2024-04-26 1:04PM EDT | 2024-05-17 | 158.23 | 153.23 | 153.58 | 0.00 | - | 2 | 17 | 123.85% |
| QQQ240621C00274780 | 2024-05-02 10:19AM EDT | 2024-06-21 | 149.64 | 154.67 | 155.13 | +0.29 | +0.19% | 1 | 953 | 79.65% |
| QQQ240628C00274780 | 2024-04-19 12:30PM EDT | 2024-06-28 | 143.88 | 154.53 | 155.06 | 0.00 | - | 1 | 1 | 74.10% |
| QQQ240920C00274780 | 2024-01-16 1:00AM EDT | 2024-09-20 | 123.14 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930C00274780 | 2024-01-16 1:00AM EDT | 2024-09-30 | 102.64 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00274780 | 2024-03-04 11:00AM EDT | 2024-12-20 | 180.71 | 178.05 | 178.70 | 0.00 | - | 3 | 653 | 74.53% |
| QQQ250117C00274780 | 2024-05-01 1:32PM EDT | 2025-01-17 | 157.39 | 162.08 | 162.66 | +0.19 | +0.12% | 1 | 392 | 49.79% |
| QQQ250620C00274780 | 2024-04-26 3:58PM EDT | 2025-06-20 | 172.88 | 166.75 | 170.27 | 0.00 | - | 1 | 117 | 47.89% |
| QQQ251219C00274780 | 2024-04-29 9:30AM EDT | 2025-12-19 | 180.95 | 173.07 | 176.66 | 0.00 | - | 1 | 44 | 45.19% |
| QQQ260116C00274780 | 2024-01-08 3:24PM EDT | 2026-01-16 | 154.50 | 178.03 | 183.00 | 0.00 | - | 1 | 7 | 48.99% |
| QQQ260618C00274780 | 2024-04-19 10:56AM EDT | 2026-06-18 | 178.00 | 179.00 | 183.97 | 0.00 | - | 1 | 51 | 44.55% |
| QQQ261218C00274780 | 2024-04-30 11:30AM EDT | 2026-12-18 | 190.53 | 184.80 | 189.50 | 0.00 | - | 1 | 50 | 43.34% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00274780 | 2024-05-02 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 433 | 62.50% |
| QQQ240621P00274780 | 2024-05-02 11:08AM EDT | 2024-06-21 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 65 | 21,177 | 43.65% |
| QQQ240628P00274780 | 2024-04-22 2:31PM EDT | 2024-06-28 | 0.17 | 0.06 | 0.08 | 0.00 | - | 10 | 354 | 42.19% |
| QQQ240920P00274780 | 2024-04-24 12:58PM EDT | 2024-09-20 | 0.60 | 0.38 | 0.40 | 0.00 | - | 2 | 2,196 | 32.89% |
| QQQ240930P00274780 | 2024-05-02 10:46AM EDT | 2024-09-30 | 0.52 | 0.41 | 0.50 | -0.45 | -46.39% | 2 | 40 | 32.84% |
| QQQ241220P00274780 | 2024-04-19 12:32PM EDT | 2024-12-20 | 2.05 | 1.08 | 1.11 | 0.00 | - | 10 | 3,081 | 30.21% |
| QQQ250117P00274780 | 2024-04-26 11:18AM EDT | 2025-01-17 | 1.55 | 1.24 | 1.39 | 0.00 | - | 21 | 510 | 29.75% |
| QQQ250620P00274780 | 2024-04-29 9:49AM EDT | 2025-06-20 | 3.00 | 2.39 | 2.95 | 0.00 | - | 4 | 1,228 | 27.57% |
| QQQ251219P00274780 | 2024-05-01 3:00PM EDT | 2025-12-19 | 4.53 | 4.34 | 4.85 | 0.00 | - | 1 | 984 | 25.95% |
| QQQ260116P00274780 | 2024-04-26 12:19PM EDT | 2026-01-16 | 4.98 | 3.63 | 5.62 | 0.00 | - | 1 | 568 | 26.38% |
| QQQ260618P00274780 | 2024-04-25 2:20PM EDT | 2026-06-18 | 7.05 | 4.21 | 8.23 | 0.00 | - | 2 | 9 | 26.40% |
| QQQ261218P00274780 | 2024-04-29 10:18AM EDT | 2026-12-18 | 8.31 | 7.99 | 10.36 | 0.00 | - | 2 | 95 | 25.55% |
© 2024 Yahoo. All rights reserved.