Singapore markets open in 5 hours 12 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,058.06 +39.67 (+0.79%) Dow
38,170.56 +267.27 (+0.71%) Nasdaq
15,821.08 +215.59 (+1.38%) Bitcoin USD
59,217.92 +1,635.11 (+2.84%) CMC Crypto 200
1,274.47 +3.72 (+0.29%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Strike:304.78
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00304780 | 2024-04-15 3:54PM EDT | 2024-05-17 | 128.10 | 122.79 | 123.20 | 0.00 | - | 5 | 11 | 94.73% |
| QQQ240621C00304780 | 2024-04-04 3:03PM EDT | 2024-06-21 | 137.26 | 124.44 | 124.93 | 0.00 | - | 1 | 3,261 | 63.46% |
| QQQ240628C00304780 | 2024-03-28 12:20PM EDT | 2024-06-28 | 143.71 | 128.67 | 129.24 | 0.00 | - | 3 | 9 | 75.90% |
| QQQ240920C00304780 | 2024-04-11 9:52AM EDT | 2024-09-20 | 143.17 | 128.62 | 129.05 | 0.00 | - | 1 | 36 | 48.69% |
| QQQ240930C00304780 | 2024-04-30 11:38AM EDT | 2024-09-30 | 131.37 | 128.64 | 129.09 | 0.00 | - | 1 | 6 | 47.14% |
| QQQ241220C00304780 | 2024-04-24 11:54AM EDT | 2024-12-20 | 132.70 | 133.11 | 133.63 | 0.00 | - | 2 | 212 | 44.79% |
| QQQ250117C00304780 | 2024-04-19 10:20AM EDT | 2025-01-17 | 128.41 | 133.94 | 134.56 | 0.00 | - | 4 | 764 | 43.51% |
| QQQ250620C00304780 | 2024-04-17 12:50PM EDT | 2025-06-20 | 142.50 | 140.46 | 143.55 | 0.00 | - | 1 | 66 | 42.87% |
| QQQ251219C00304780 | 2024-04-19 10:28AM EDT | 2025-12-19 | 145.15 | 147.81 | 151.42 | 0.00 | - | 1 | 11 | 41.31% |
| QQQ260116C00304780 | 2024-03-25 3:47PM EDT | 2026-01-16 | 170.77 | 146.14 | 151.00 | 0.00 | - | 1 | 25 | 40.09% |
| QQQ260618C00304780 | 2024-05-01 1:05PM EDT | 2026-06-18 | 153.72 | 154.62 | 159.50 | 0.00 | - | 2 | 5 | 40.97% |
| QQQ261218C00304780 | 2024-04-25 3:04PM EDT | 2026-12-18 | 162.55 | 161.50 | 166.50 | 0.00 | - | 91 | 131 | 40.49% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00304780 | 2024-05-01 2:57PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 30 | 586 | 53.13% |
| QQQ240621P00304780 | 2024-05-01 10:15AM EDT | 2024-06-21 | 0.12 | 0.10 | 0.11 | -0.03 | -20.00% | 30 | 15,706 | 36.48% |
| QQQ240628P00304780 | 2024-04-29 3:32PM EDT | 2024-06-28 | 0.18 | 0.13 | 0.15 | 0.00 | - | 10 | 464 | 35.50% |
| QQQ240920P00304780 | 2024-05-02 3:10PM EDT | 2024-09-20 | 0.75 | 0.74 | 0.76 | -0.03 | -3.85% | 15 | 34,400 | 28.72% |
| QQQ240930P00304780 | 2024-04-15 9:32AM EDT | 2024-09-30 | 1.27 | 0.82 | 0.91 | 0.00 | - | 10 | 1,472 | 28.66% |
| QQQ241220P00304780 | 2024-04-24 9:38AM EDT | 2024-12-20 | 2.38 | 1.96 | 1.98 | 0.00 | - | 1 | 1,165 | 26.97% |
| QQQ250117P00304780 | 2024-05-02 3:00PM EDT | 2025-01-17 | 2.27 | 2.22 | 2.39 | -0.41 | -15.30% | 38 | 3,150 | 26.58% |
| QQQ250620P00304780 | 2024-05-02 12:25PM EDT | 2025-06-20 | 4.68 | 4.34 | 4.68 | +0.24 | +5.41% | 1 | 1,185 | 24.93% |
| QQQ251219P00304780 | 2024-05-02 9:33AM EDT | 2025-12-19 | 7.24 | 6.87 | 7.48 | -0.28 | -3.72% | 2 | 1,265 | 23.87% |
| QQQ260116P00304780 | 2024-05-02 9:32AM EDT | 2026-01-16 | 7.66 | 7.02 | 8.35 | -0.10 | -1.29% | 4 | 651 | 24.17% |
| QQQ260618P00304780 | 2024-04-29 2:10PM EDT | 2026-06-18 | 9.15 | 7.03 | 11.42 | 0.00 | - | 3 | 266 | 24.12% |
| QQQ261218P00304780 | 2024-04-19 10:05AM EDT | 2026-12-18 | 13.36 | 11.49 | 13.96 | 0.00 | - | 1 | 106 | 23.40% |
© 2024 Yahoo. All rights reserved.