Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,030.44 +12.05 (+0.24%) Dow
38,031.82 +128.53 (+0.34%) Nasdaq
15,685.53 +80.05 (+0.51%) Bitcoin USD
59,198.96 +1,868.10 (+3.26%) CMC Crypto 200
1,264.31 -6.43 (-0.51%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Strike:299.78
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00299780 | 2024-04-18 11:40AM EDT | 2024-05-17 | 128.69 | 123.93 | 124.36 | 0.00 | - | 1 | 83 | 87.30% |
| QQQ240621C00299780 | 2024-04-29 1:08PM EDT | 2024-06-21 | 134.96 | 125.96 | 126.40 | 0.00 | - | 5 | 6,729 | 63.67% |
| QQQ240628C00299780 | 2024-04-19 10:49AM EDT | 2024-06-28 | 123.56 | 125.63 | 126.31 | 0.00 | - | 1 | 150 | 58.61% |
| QQQ240920C00299780 | 2024-04-19 10:49AM EDT | 2024-09-20 | 127.94 | 129.68 | 130.11 | 0.00 | - | 1 | 143 | 48.32% |
| QQQ240930C00299780 | 2024-04-30 11:38AM EDT | 2024-09-30 | 136.18 | 129.79 | 130.23 | 0.00 | - | 1 | 32 | 46.96% |
| QQQ241220C00299780 | 2024-04-19 12:14PM EDT | 2024-12-20 | 128.52 | 134.16 | 134.69 | 0.00 | - | 4 | 5,189 | 44.80% |
| QQQ250117C00299780 | 2024-04-30 3:11PM EDT | 2025-01-17 | 139.94 | 135.01 | 135.60 | 0.00 | - | 1 | 4,753 | 43.54% |
| QQQ250620C00299780 | 2024-04-19 3:54PM EDT | 2025-06-20 | 136.64 | 141.65 | 143.91 | 0.00 | - | 1 | 223 | 42.51% |
| QQQ251219C00299780 | 2024-04-29 9:56AM EDT | 2025-12-19 | 160.35 | 148.72 | 151.92 | 0.00 | - | 8 | 208 | 41.26% |
| QQQ260116C00299780 | 2024-04-26 2:17PM EDT | 2026-01-16 | 160.04 | 149.15 | 154.00 | 0.00 | - | 1 | 94 | 41.75% |
| QQQ260618C00299780 | 2024-05-01 3:20PM EDT | 2026-06-18 | 163.00 | 155.26 | 160.00 | 0.00 | - | 2 | 207 | 41.03% |
| QQQ261218C00299780 | 2024-05-01 3:39PM EDT | 2026-12-18 | 166.00 | 162.28 | 167.00 | 0.00 | - | 1 | 113 | 40.62% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00299780 | 2024-05-01 10:06AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 100 | 751 | 54.69% |
| QQQ240621P00299780 | 2024-05-02 10:25AM EDT | 2024-06-21 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 21 | 36,488 | 37.79% |
| QQQ240628P00299780 | 2024-05-02 10:08AM EDT | 2024-06-28 | 0.15 | 0.14 | 0.17 | -0.02 | -11.76% | 1 | 714 | 36.96% |
| QQQ240920P00299780 | 2024-05-01 9:33AM EDT | 2024-09-20 | 0.80 | 0.76 | 0.79 | -0.07 | -8.05% | 100 | 6,566 | 29.61% |
| QQQ240930P00299780 | 2024-04-24 12:34PM EDT | 2024-09-30 | 1.10 | 0.83 | 0.92 | 0.00 | - | 11 | 1,014 | 29.40% |
| QQQ241220P00299780 | 2024-04-30 10:38AM EDT | 2024-12-20 | 1.87 | 1.94 | 1.98 | 0.00 | - | 6 | 22,806 | 27.60% |
| QQQ250117P00299780 | 2024-05-01 2:39PM EDT | 2025-01-17 | 2.30 | 2.25 | 2.39 | 0.00 | - | 336 | 11,726 | 27.19% |
| QQQ250620P00299780 | 2024-05-01 9:30AM EDT | 2025-06-20 | 4.61 | 4.26 | 4.47 | 0.00 | - | 1 | 3,819 | 25.18% |
| QQQ251219P00299780 | 2024-05-01 2:01PM EDT | 2025-12-19 | 6.76 | 6.65 | 7.17 | -0.55 | -7.52% | 5 | 2,780 | 24.07% |
| QQQ260116P00299780 | 2024-05-01 2:01PM EDT | 2026-01-16 | 7.61 | 6.95 | 8.48 | 0.00 | - | 10 | 5,335 | 24.82% |
| QQQ260618P00299780 | 2024-05-02 10:01AM EDT | 2026-06-18 | 9.01 | 8.98 | 11.39 | -0.76 | -7.78% | 6 | 96 | 24.62% |
| QQQ261218P00299780 | 2024-04-29 2:30PM EDT | 2026-12-18 | 11.27 | 11.16 | 13.47 | 0.00 | - | 15 | 309 | 23.57% |
© 2024 Yahoo. All rights reserved.