Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,765.70 +213.27 (+0.34%) CMC Crypto 200
1,386.02 +73.40 (+5.59%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Strike:290.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00290000 | 2024-04-19 11:51AM EDT | 2024-04-19 | 128.39 | 127.11 | 127.23 | -5.79 | -4.32% | 3 | 12 | 397.95% |
| QQQ240517C00290000 | 2024-04-19 12:02PM EDT | 2024-05-17 | 128.99 | 128.21 | 128.62 | -6.49 | -4.79% | 1 | 12 | 85.52% |
| QQQ240621C00290000 | 2024-04-12 11:34AM EDT | 2024-06-21 | 153.90 | 130.02 | 130.41 | 0.00 | - | 2 | 6 | 65.86% |
| QQQ240628C00290000 | 2023-07-28 1:03PM EDT | 2024-06-28 | 110.28 | 91.47 | 92.04 | 0.00 | - | 4 | 3 | 0.00% |
| QQQ240719C00290000 | 2024-03-07 10:46AM EDT | 2024-07-19 | 156.08 | 154.39 | 154.85 | 0.00 | - | - | 1 | 109.32% |
| QQQ240920C00290000 | 2023-12-20 11:19AM EDT | 2024-09-20 | 132.38 | 131.05 | 131.76 | 0.00 | - | 2 | 15 | 46.09% |
| QQQ241018C00290000 | 2024-02-13 4:12PM EDT | 2024-10-18 | 146.30 | 157.21 | 157.67 | 0.00 | - | - | 0 | 81.18% |
| QQQ241115C00290000 | 2024-02-13 4:03PM EDT | 2024-11-15 | 147.74 | 158.67 | 159.17 | 0.00 | - | 1 | 3 | 77.38% |
| QQQ241220C00290000 | 2024-04-17 1:59PM EDT | 2024-12-20 | 148.78 | 138.52 | 139.03 | 0.00 | - | 750 | 754 | 47.81% |
| QQQ250117C00290000 | 2023-12-18 1:33PM EDT | 2025-01-17 | 134.00 | 0.00 | 0.00 | 0.00 | - | 1 | 960 | 0.00% |
| QQQ250620C00290000 | 2023-12-14 11:39AM EDT | 2025-06-20 | 136.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ251219C00290000 | 2023-11-01 4:01PM EDT | 2025-12-19 | 106.23 | 130.28 | 133.03 | 0.00 | - | 1 | 15 | 24.62% |
| QQQ260116C00290000 | 2023-12-20 11:34AM EDT | 2026-01-16 | 150.65 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| QQQ260618C00290000 | 2023-12-19 2:26PM EDT | 2026-06-18 | 154.99 | 0.00 | 0.00 | 0.00 | - | 100 | 110 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00290000 | 2024-04-16 11:16AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,345 | 206.25% |
| QQQ240517P00290000 | 2024-04-19 11:10AM EDT | 2024-05-17 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 10 | 912 | 50.88% |
| QQQ240524P00290000 | 2024-04-10 1:14PM EDT | 2024-05-24 | 0.08 | 0.12 | 0.15 | 0.00 | - | - | 4 | 48.19% |
| QQQ240621P00290000 | 2024-04-18 10:12AM EDT | 2024-06-21 | 0.29 | 0.29 | 0.30 | +0.03 | +11.54% | 1 | 1,527 | 39.58% |
| QQQ240628P00290000 | 2023-12-26 10:33AM EDT | 2024-06-28 | 1.53 | 0.00 | 0.00 | 0.00 | - | 3 | 312 | 12.50% |
| QQQ240719P00290000 | 2024-04-18 1:53PM EDT | 2024-07-19 | 0.50 | 0.52 | 0.55 | 0.00 | - | 5 | 732 | 36.13% |
| QQQ240816P00290000 | 2024-04-18 9:46AM EDT | 2024-08-16 | 0.77 | 0.80 | 0.83 | 0.00 | - | 1 | 106 | 33.88% |
| QQQ240920P00290000 | 2024-04-19 11:42AM EDT | 2024-09-20 | 1.18 | 1.21 | 1.22 | +0.13 | +12.38% | 71 | 1,754 | 31.97% |
| QQQ240930P00290000 | 2023-12-19 3:24PM EDT | 2024-09-30 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 12.50% |
| QQQ241018P00290000 | 2024-04-17 3:41PM EDT | 2024-10-18 | 1.53 | 1.60 | 1.66 | 0.00 | - | 30 | 61 | 31.27% |
| QQQ241115P00290000 | 2024-04-17 3:18PM EDT | 2024-11-15 | 1.95 | 2.06 | 2.09 | 0.00 | - | 20 | 151 | 30.57% |
| QQQ241220P00290000 | 2024-04-19 11:05AM EDT | 2024-12-20 | 2.51 | 2.63 | 2.66 | +0.03 | +1.21% | 3 | 574 | 29.90% |
| QQQ250117P00290000 | 2023-12-26 1:28PM EDT | 2025-01-17 | 4.48 | 0.00 | 0.00 | 0.00 | - | 1 | 2,404 | 6.25% |
| QQQ250321P00290000 | 2024-04-19 11:30AM EDT | 2025-03-21 | 3.76 | 3.75 | 3.97 | +0.01 | +0.27% | 1 | 245 | 28.18% |
| QQQ250620P00290000 | 2023-12-11 12:31PM EDT | 2025-06-20 | 7.41 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 6.25% |
| QQQ251219P00290000 | 2023-12-15 1:37PM EDT | 2025-12-19 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1,300 | 2,734 | 6.25% |
| QQQ260116P00290000 | 2023-12-01 2:35PM EDT | 2026-01-16 | 11.23 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| QQQ260618P00290000 | 2023-12-15 1:03PM EDT | 2026-06-18 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
© 2024 Yahoo. All rights reserved.