Singapore markets open in 2 hours 44 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
59,243.31 +1,357.84 (+2.35%) CMC Crypto 200
1,270.55 -0.19 (-0.02%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:314.78
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00314780 | 2024-03-26 3:44PM EDT | 2024-05-17 | 131.71 | 115.17 | 116.58 | 0.00 | - | 1 | 10 | 110.86% |
| QQQ240621C00314780 | 2024-04-30 3:32PM EDT | 2024-06-21 | 115.67 | 114.10 | 115.51 | 0.00 | - | 1 | 728 | 57.06% |
| QQQ240628C00314780 | 2024-04-24 10:50AM EDT | 2024-06-28 | 115.88 | 113.65 | 116.11 | 0.00 | - | 1 | 37 | 53.86% |
| QQQ240920C00314780 | 2024-04-16 4:00PM EDT | 2024-09-20 | 125.27 | 118.42 | 119.79 | 0.00 | - | 3 | 14 | 45.87% |
| QQQ240930C00314780 | 2024-02-07 3:16PM EDT | 2024-09-30 | 128.54 | 134.16 | 134.68 | 0.00 | - | - | 1 | 67.17% |
| QQQ241220C00314780 | 2024-04-30 2:04PM EDT | 2024-12-20 | 126.45 | 123.24 | 124.87 | 0.00 | - | 1 | 1,058 | 42.86% |
| QQQ250117C00314780 | 2024-04-16 10:20AM EDT | 2025-01-17 | 132.50 | 123.87 | 125.83 | 0.00 | - | 3 | 3,088 | 41.65% |
| QQQ250620C00314780 | 2024-05-01 10:52AM EDT | 2025-06-20 | 130.00 | 131.12 | 134.62 | 0.00 | - | 1 | 86 | 40.80% |
| QQQ251219C00314780 | 2024-04-19 3:24PM EDT | 2025-12-19 | 133.00 | 139.30 | 143.08 | 0.00 | - | 47 | 590 | 39.75% |
| QQQ260116C00314780 | 2024-04-25 10:42AM EDT | 2026-01-16 | 137.16 | 139.54 | 144.50 | 0.00 | - | 1 | 31 | 39.76% |
| QQQ260618C00314780 | 2024-03-14 12:07PM EDT | 2026-06-18 | 161.09 | 160.00 | 164.50 | 0.00 | - | 3 | 6 | 46.81% |
| QQQ261218C00314780 | 2024-05-01 10:20AM EDT | 2026-12-18 | 152.50 | 153.50 | 158.00 | 0.00 | - | 8 | 45 | 38.89% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00314780 | 2024-05-01 12:06PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 108 | 528 | 50.00% |
| QQQ240621P00314780 | 2024-05-02 1:07PM EDT | 2024-06-21 | 0.14 | 0.12 | 0.14 | -0.02 | -12.50% | 41 | 5,165 | 34.38% |
| QQQ240628P00314780 | 2024-05-01 2:44PM EDT | 2024-06-28 | 0.20 | 0.16 | 0.19 | 0.00 | - | 10 | 697 | 33.55% |
| QQQ240920P00314780 | 2024-04-30 10:15AM EDT | 2024-09-20 | 1.00 | 0.92 | 0.96 | 0.00 | - | 82 | 3,686 | 27.55% |
| QQQ240930P00314780 | 2024-04-29 2:48PM EDT | 2024-09-30 | 1.14 | 1.02 | 1.14 | 0.00 | - | 2 | 31 | 27.51% |
| QQQ241220P00314780 | 2024-04-22 10:50AM EDT | 2024-12-20 | 3.99 | 2.37 | 2.42 | 0.00 | - | 292 | 2,586 | 26.06% |
| QQQ250117P00314780 | 2024-04-29 12:29PM EDT | 2025-01-17 | 2.93 | 2.67 | 2.94 | 0.00 | - | 2 | 1,922 | 25.80% |
| QQQ250620P00314780 | 2024-05-01 3:27PM EDT | 2025-06-20 | 5.15 | 4.87 | 5.40 | 0.00 | - | 19 | 6,800 | 24.09% |
| QQQ251219P00314780 | 2024-05-01 12:42PM EDT | 2025-12-19 | 8.75 | 7.20 | 8.65 | 0.00 | - | 60 | 833 | 23.30% |
| QQQ260116P00314780 | 2024-04-25 3:59PM EDT | 2026-01-16 | 9.50 | 6.56 | 9.90 | 0.00 | - | 12 | 1,362 | 23.86% |
| QQQ260618P00314780 | 2024-04-23 2:58PM EDT | 2026-06-18 | 11.66 | 8.16 | 12.50 | 0.00 | - | 2 | 22 | 23.30% |
| QQQ261218P00314780 | 2024-04-19 12:37PM EDT | 2026-12-18 | 16.27 | 10.50 | 15.00 | 0.00 | - | 1 | 7 | 22.52% |
© 2024 Yahoo. All rights reserved.