Singapore markets open in 2 hours 2 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
59,389.22 +1,581.51 (+2.74%) CMC Crypto 200
1,276.85 +6.10 (+0.48%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:289.78
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00289780 | 2024-05-02 1:46PM EDT | 2024-05-17 | 136.40 | 137.28 | 138.63 | +7.66 | +5.95% | 1 | 1 | 98.29% |
| QQQ240621C00289780 | 2024-04-29 9:30AM EDT | 2024-06-21 | 146.19 | 138.65 | 140.06 | 0.00 | - | 1 | 3,620 | 66.53% |
| QQQ240628C00289780 | 2024-03-18 12:05AM EDT | 2024-06-28 | 110.28 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240920C00289780 | 2024-04-02 9:39AM EDT | 2024-09-20 | 157.00 | 141.56 | 142.21 | 0.00 | - | 2 | 13 | 48.69% |
| QQQ240930C00289780 | 2024-04-02 9:47AM EDT | 2024-09-30 | 156.93 | 140.93 | 141.48 | 0.00 | - | 1 | 0 | 45.16% |
| QQQ241220C00289780 | 2024-04-22 2:18PM EDT | 2024-12-20 | 142.08 | 146.40 | 148.12 | 0.00 | - | 2 | 3,919 | 48.14% |
| QQQ250117C00289780 | 2024-04-22 11:17AM EDT | 2025-01-17 | 137.50 | 146.81 | 148.85 | 0.00 | - | 2 | 1,093 | 46.51% |
| QQQ250620C00289780 | 2024-04-29 9:30AM EDT | 2025-06-20 | 161.19 | 152.89 | 156.52 | 0.00 | - | 1 | 13 | 44.71% |
| QQQ251219C00289780 | 2024-04-09 11:25AM EDT | 2025-12-19 | 175.82 | 159.94 | 163.82 | 0.00 | - | 1 | 20 | 42.87% |
| QQQ260116C00289780 | 2024-04-10 10:22AM EDT | 2026-01-16 | 175.50 | 160.00 | 165.00 | 0.00 | - | 1 | 18 | 42.75% |
| QQQ260618C00289780 | 2023-12-19 2:26PM EDT | 2026-06-18 | 154.99 | 153.69 | 158.50 | 0.00 | - | - | 110 | 34.00% |
| QQQ261218C00289780 | 2024-04-23 12:06PM EDT | 2026-12-18 | 175.40 | 172.53 | 177.00 | 0.00 | - | 1 | 13 | 41.22% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00289780 | 2024-04-25 10:50AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 18 | 438 | 56.25% |
| QQQ240621P00289780 | 2024-05-01 9:47AM EDT | 2024-06-21 | 0.11 | 0.06 | 0.08 | 0.00 | - | 1 | 17,200 | 40.04% |
| QQQ240628P00289780 | 2024-05-02 9:48AM EDT | 2024-06-28 | 0.11 | 0.08 | 0.11 | -0.07 | -38.89% | 6 | 244 | 38.92% |
| QQQ240920P00289780 | 2024-04-25 11:12AM EDT | 2024-09-20 | 0.88 | 0.53 | 0.55 | 0.00 | - | 2 | 1,254 | 30.84% |
| QQQ240930P00289780 | 2024-05-02 10:40AM EDT | 2024-09-30 | 0.70 | 0.57 | 0.69 | -0.64 | -47.76% | 2 | 79 | 30.90% |
| QQQ241220P00289780 | 2024-04-25 9:35AM EDT | 2024-12-20 | 2.13 | 1.44 | 1.55 | 0.00 | - | 41 | 11,112 | 28.87% |
| QQQ250117P00289780 | 2024-04-26 4:07PM EDT | 2025-01-17 | 1.92 | 1.57 | 1.86 | 0.00 | - | 14 | 2,627 | 28.30% |
| QQQ250620P00289780 | 2024-04-24 1:11PM EDT | 2025-06-20 | 4.03 | 3.04 | 3.79 | 0.00 | - | 1 | 166 | 26.39% |
| QQQ251219P00289780 | 2024-04-23 10:57AM EDT | 2025-12-19 | 6.27 | 5.05 | 6.07 | 0.00 | - | 2 | 4,833 | 24.97% |
| QQQ260116P00289780 | 2024-05-02 12:04PM EDT | 2026-01-16 | 6.24 | 5.33 | 7.26 | -0.31 | -4.73% | 4 | 715 | 25.72% |
| QQQ260618P00289780 | 2024-04-19 11:58AM EDT | 2026-06-18 | 12.07 | 5.28 | 10.00 | 0.00 | - | 2 | 9 | 25.53% |
| QQQ261218P00289780 | 2024-05-01 3:20PM EDT | 2026-12-18 | 9.72 | 7.50 | 11.50 | 0.00 | - | 182 | 215 | 24.10% |
© 2024 Yahoo. All rights reserved.