Singapore markets open in 1 hour 7 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
59,139.60 +803.19 (+1.38%) CMC Crypto 200
1,274.93 +4.19 (+0.33%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:309.78
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00309780 | 2024-04-26 4:00PM EDT | 2024-05-17 | 122.60 | 117.33 | 118.69 | 0.00 | - | 7 | 10 | 84.52% |
| QQQ240621C00309780 | 2024-04-29 9:30AM EDT | 2024-06-21 | 126.14 | 118.79 | 120.47 | 0.00 | - | 1 | 14,912 | 58.51% |
| QQQ240628C00309780 | 2024-04-24 10:50AM EDT | 2024-06-28 | 120.83 | 118.59 | 121.05 | 0.00 | - | 1 | 61 | 55.82% |
| QQQ240920C00309780 | 2024-03-05 4:58PM EDT | 2024-09-20 | 135.60 | 133.92 | 134.36 | 0.00 | - | 4 | 126 | 63.79% |
| QQQ240930C00309780 | 2024-04-02 9:47AM EDT | 2024-09-30 | 137.85 | 121.91 | 122.45 | 0.00 | - | 1 | 8 | 41.19% |
| QQQ241220C00309780 | 2024-05-02 1:17PM EDT | 2024-12-20 | 126.81 | 127.82 | 129.48 | +5.50 | +4.53% | 1 | 1,874 | 43.88% |
| QQQ250117C00309780 | 2024-04-26 12:55PM EDT | 2025-01-17 | 134.70 | 128.43 | 130.40 | 0.00 | - | 5 | 1,284 | 42.60% |
| QQQ250620C00309780 | 2024-04-25 10:54AM EDT | 2025-06-20 | 131.06 | 135.42 | 138.95 | 0.00 | - | 6 | 87 | 41.56% |
| QQQ251219C00309780 | 2024-04-12 3:08PM EDT | 2025-12-19 | 157.87 | 143.37 | 147.18 | 0.00 | - | 7 | 82 | 40.36% |
| QQQ260116C00309780 | 2024-05-02 1:03PM EDT | 2026-01-16 | 143.95 | 143.50 | 148.50 | -20.25 | -12.33% | 2 | 34 | 40.31% |
| QQQ260618C00309780 | 2024-05-02 3:08PM EDT | 2026-06-18 | 153.43 | 150.50 | 155.00 | +10.93 | +7.67% | 1 | 15 | 39.90% |
| QQQ261218C00309780 | 2024-04-24 9:49AM EDT | 2026-12-18 | 162.50 | 157.50 | 162.00 | 0.00 | - | 37 | 95 | 39.47% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00309780 | 2024-05-02 12:09PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 724 | 51.17% |
| QQQ240621P00309780 | 2024-05-02 1:13PM EDT | 2024-06-21 | 0.13 | 0.11 | 0.13 | -0.04 | -23.53% | 11 | 24,874 | 35.69% |
| QQQ240628P00309780 | 2024-05-02 10:13AM EDT | 2024-06-28 | 0.22 | 0.14 | 0.17 | +0.02 | +10.00% | 10 | 646 | 34.57% |
| QQQ240920P00309780 | 2024-05-01 10:49AM EDT | 2024-09-20 | 1.03 | 0.83 | 0.86 | 0.00 | - | 20 | 3,261 | 28.21% |
| QQQ240930P00309780 | 2024-04-05 12:56PM EDT | 2024-09-30 | 1.33 | 0.91 | 1.02 | 0.00 | - | 1 | 1,659 | 28.13% |
| QQQ241220P00309780 | 2024-04-26 2:21PM EDT | 2024-12-20 | 2.39 | 2.14 | 2.21 | 0.00 | - | 1 | 4,114 | 26.61% |
| QQQ250117P00309780 | 2024-05-01 10:28AM EDT | 2025-01-17 | 3.00 | 2.42 | 2.70 | 0.00 | - | 4 | 3,349 | 26.33% |
| QQQ250620P00309780 | 2024-04-30 1:12PM EDT | 2025-06-20 | 5.00 | 4.50 | 5.18 | 0.00 | - | 1 | 2,371 | 24.74% |
| QQQ251219P00309780 | 2024-05-01 3:03PM EDT | 2025-12-19 | 7.42 | 7.22 | 7.97 | 0.00 | - | 103 | 3,311 | 23.53% |
| QQQ260116P00309780 | 2024-05-01 2:09PM EDT | 2026-01-16 | 8.41 | 5.77 | 9.31 | 0.00 | - | 4 | 968 | 24.23% |
| QQQ260618P00309780 | 2024-04-24 9:57AM EDT | 2026-06-18 | 10.67 | 7.52 | 12.00 | 0.00 | - | 2 | 47 | 23.77% |
| QQQ261218P00309780 | 2024-04-19 9:36AM EDT | 2026-12-18 | 14.73 | 10.00 | 14.00 | 0.00 | - | 75 | 114 | 22.68% |
© 2024 Yahoo. All rights reserved.