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
63,965.74 +2,123.13 (+3.43%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor22 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00300000 | 2024-04-19 10:20AM EDT | 2024-04-26 | 120.24 | 114.65 | 115.18 | -7.40 | -5.80% | 6 | 9 | 106.84% |
| QQQ240517C00300000 | 2024-04-19 2:26PM EDT | 2024-05-17 | 116.60 | 115.77 | 116.29 | -12.73 | -9.84% | 5 | 24 | 70.36% |
| QQQ240621C00300000 | 2024-04-18 1:18PM EDT | 2024-06-21 | 127.14 | 117.71 | 118.21 | 0.00 | - | 4 | 52 | 57.12% |
| QQQ240628C00300000 | 2023-12-20 4:46PM EDT | 2024-06-28 | 113.84 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| QQQ240719C00300000 | 2024-04-18 10:28AM EDT | 2024-07-19 | 122.50 | 118.54 | 119.06 | -7.67 | -5.89% | 1 | 9 | 50.42% |
| QQQ240920C00300000 | 2024-04-19 2:01PM EDT | 2024-09-20 | 124.50 | 122.34 | 122.87 | -9.21 | -6.89% | 5 | 56 | 47.54% |
| QQQ240930C00300000 | 2023-12-26 2:14PM EDT | 2024-09-30 | 123.47 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| QQQ241018C00300000 | 2024-04-12 10:37AM EDT | 2024-10-18 | 148.00 | 123.35 | 123.89 | 0.00 | - | 5 | 9 | 45.49% |
| QQQ241115C00300000 | 2024-04-18 12:43PM EDT | 2024-11-15 | 136.21 | 125.11 | 125.73 | 0.00 | - | 100 | 103 | 45.16% |
| QQQ241220C00300000 | 2024-04-19 3:12PM EDT | 2024-12-20 | 127.62 | 127.20 | 127.92 | -8.40 | -6.18% | 5 | 929 | 44.74% |
| QQQ250117C00300000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 129.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4,583 | 0.00% |
| QQQ250321C00300000 | 2024-04-12 11:40AM EDT | 2025-03-21 | 156.98 | 131.61 | 132.69 | 0.00 | - | 1 | 1 | 43.28% |
| QQQ250620C00300000 | 2023-12-22 12:00PM EDT | 2025-06-20 | 133.33 | 0.00 | 0.00 | 0.00 | - | 7 | 215 | 0.00% |
| QQQ251219C00300000 | 2023-12-21 10:37AM EDT | 2025-12-19 | 137.95 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| QQQ260116C00300000 | 2023-12-26 4:38PM EDT | 2026-01-16 | 142.60 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| QQQ260618C00300000 | 2023-12-20 3:50PM EDT | 2026-06-18 | 144.15 | 0.00 | 0.00 | 0.00 | - | 35 | 225 | 0.00% |
Putsfor22 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00300000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 284 | 1,456 | 78.13% |
| QQQ240517P00300000 | 2024-04-19 3:54PM EDT | 2024-05-17 | 0.16 | 0.14 | 0.16 | +0.06 | +60.00% | 1,476 | 4,014 | 50.00% |
| QQQ240524P00300000 | 2024-04-19 2:19PM EDT | 2024-05-24 | 0.17 | 0.16 | 0.23 | +0.03 | +21.43% | 1 | 11 | 46.88% |
| QQQ240531P00300000 | 2024-04-18 9:56AM EDT | 2024-05-31 | 0.18 | 0.21 | 0.28 | 0.00 | - | 20 | 24 | 43.99% |
| QQQ240621P00300000 | 2024-04-19 3:47PM EDT | 2024-06-21 | 0.46 | 0.42 | 0.45 | +0.13 | +39.39% | 61 | 4,444 | 38.53% |
| QQQ240628P00300000 | 2023-12-26 4:50PM EDT | 2024-06-28 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 611 | 12.50% |
| QQQ240719P00300000 | 2024-04-19 3:01PM EDT | 2024-07-19 | 0.74 | 0.72 | 0.76 | +0.13 | +21.31% | 308 | 753 | 34.94% |
| QQQ240816P00300000 | 2024-04-19 3:59PM EDT | 2024-08-16 | 1.12 | 1.06 | 1.15 | +0.22 | +24.44% | 28 | 25 | 32.95% |
| QQQ240920P00300000 | 2024-04-19 2:55PM EDT | 2024-09-20 | 1.71 | 1.63 | 1.69 | +0.31 | +22.14% | 2 | 3,571 | 31.29% |
| QQQ240930P00300000 | 2023-12-22 2:22PM EDT | 2024-09-30 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 862 | 12.50% |
| QQQ241018P00300000 | 2024-04-19 1:18PM EDT | 2024-10-18 | 2.00 | 2.04 | 2.18 | +0.17 | +9.29% | 11 | 331 | 30.43% |
| QQQ241115P00300000 | 2024-04-19 2:22PM EDT | 2024-11-15 | 2.54 | 2.60 | 2.83 | +0.29 | +12.89% | 6 | 841 | 30.11% |
| QQQ241220P00300000 | 2024-04-19 4:14PM EDT | 2024-12-20 | 3.40 | 3.28 | 3.39 | +0.43 | +14.48% | 441 | 13,740 | 29.16% |
| QQQ250117P00300000 | 2023-12-26 3:29PM EDT | 2025-01-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 111 | 10,619 | 6.25% |
| QQQ250321P00300000 | 2024-04-19 2:22PM EDT | 2025-03-21 | 4.59 | 4.53 | 5.04 | +0.31 | +7.24% | 20 | 216 | 27.71% |
| QQQ250620P00300000 | 2023-12-26 12:46PM EDT | 2025-06-20 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 2,813 | 6.25% |
| QQQ251219P00300000 | 2023-12-26 4:07PM EDT | 2025-12-19 | 10.29 | 0.00 | 0.00 | 0.00 | - | 25 | 812 | 6.25% |
| QQQ260116P00300000 | 2023-12-22 4:36PM EDT | 2026-01-16 | 11.26 | 0.00 | 0.00 | 0.00 | - | 20 | 180 | 6.25% |
| QQQ260618P00300000 | 2023-12-15 11:02AM EDT | 2026-06-18 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 3.13% |
© 2024 Yahoo. All rights reserved.