Singapore markets open in 5 hours 36 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,070.51 +52.12 (+1.04%) Dow
38,268.20 +364.91 (+0.96%) Nasdaq
15,857.29 +251.80 (+1.61%) Bitcoin USD
59,139.30 +1,034.86 (+1.78%) CMC Crypto 200
1,276.39 +5.65 (+0.44%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Strike:279.78
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00279780 | 2024-04-26 10:23AM EDT | 2024-06-21 | 153.25 | 149.44 | 149.93 | 0.00 | - | 1 | 11,277 | 69.49% |
| QQQ240628C00279780 | 2024-03-05 12:05PM EDT | 2024-06-28 | 161.14 | 166.38 | 166.90 | 0.00 | - | 3 | 23 | 125.83% |
| QQQ240920C00279780 | 2024-01-22 10:48AM EDT | 2024-09-20 | 153.45 | 152.28 | 152.61 | 0.00 | - | 1 | 15 | 51.14% |
| QQQ240930C00279780 | 2024-01-16 1:00AM EDT | 2024-09-30 | 122.91 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00279780 | 2024-04-22 1:17PM EDT | 2024-12-20 | 148.81 | 156.71 | 157.21 | 0.00 | - | 2 | 2,991 | 48.92% |
| QQQ250117C00279780 | 2024-04-26 3:05PM EDT | 2025-01-17 | 162.29 | 157.29 | 157.84 | 0.00 | - | 3 | 1,544 | 47.20% |
| QQQ250620C00279780 | 2024-04-26 1:58PM EDT | 2025-06-20 | 169.59 | 162.33 | 165.54 | 0.00 | - | 1 | 270 | 45.91% |
| QQQ251219C00279780 | 2024-04-17 3:36PM EDT | 2025-12-19 | 172.17 | 168.62 | 172.50 | 0.00 | - | 1 | 42 | 43.93% |
| QQQ260116C00279780 | 2024-02-01 3:56PM EDT | 2026-01-16 | 166.75 | 188.07 | 190.48 | 0.00 | - | 1 | 7 | 55.15% |
| QQQ260618C00279780 | 2024-01-22 4:46PM EDT | 2026-06-18 | 172.29 | 173.50 | 178.50 | 0.00 | - | 41 | 141 | 42.50% |
| QQQ261218C00279780 | 2024-04-22 3:15PM EDT | 2026-12-18 | 180.10 | 181.00 | 185.95 | 0.00 | - | 1 | 42 | 42.57% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00279780 | 2024-04-24 10:47AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 84 | 463 | 60.94% |
| QQQ240621P00279780 | 2024-05-02 12:05PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 165 | 19,920 | 42.19% |
| QQQ240628P00279780 | 2024-04-26 4:07PM EDT | 2024-06-28 | 0.10 | 0.07 | 0.09 | 0.00 | - | 41 | 455 | 41.31% |
| QQQ240920P00279780 | 2024-04-29 3:57PM EDT | 2024-09-20 | 0.50 | 0.43 | 0.44 | 0.00 | - | 30 | 2,624 | 32.28% |
| QQQ240930P00279780 | 2024-04-08 10:05AM EDT | 2024-09-30 | 0.82 | 0.47 | 0.55 | 0.00 | - | 80 | 180 | 32.25% |
| QQQ241220P00279780 | 2024-05-02 11:54AM EDT | 2024-12-20 | 1.28 | 1.18 | 1.22 | -0.37 | -22.42% | 2 | 9,458 | 29.77% |
| QQQ250117P00279780 | 2024-05-02 11:04AM EDT | 2025-01-17 | 1.58 | 1.37 | 1.51 | -0.04 | -2.47% | 1 | 3,955 | 29.29% |
| QQQ250620P00279780 | 2024-05-02 10:16AM EDT | 2025-06-20 | 3.29 | 2.60 | 3.17 | -0.16 | -4.64% | 2 | 2,762 | 27.19% |
| QQQ251219P00279780 | 2024-04-23 10:26AM EDT | 2025-12-19 | 5.60 | 4.59 | 4.94 | 0.00 | - | 4 | 6,073 | 25.31% |
| QQQ260116P00279780 | 2024-05-01 10:49AM EDT | 2026-01-16 | 5.48 | 3.94 | 6.17 | 0.00 | - | 4 | 733 | 26.29% |
| QQQ260618P00279780 | 2024-04-29 10:19AM EDT | 2026-06-18 | 6.90 | 4.58 | 8.89 | 0.00 | - | 3 | 52 | 26.28% |
| QQQ261218P00279780 | 2024-04-30 10:32AM EDT | 2026-12-18 | 8.49 | 8.54 | 10.95 | 0.00 | - | 66 | 81 | 25.31% |
© 2024 Yahoo. All rights reserved.