Singapore markets close in 7 hours 9 minutes
Straits Times Index
3,305.33 +8.44 (+0.26%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,589.92 +382.79 (+2.10%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,414.30 +2,138.61 (+3.73%) CMC Crypto 200
1,281.31 +10.57 (+0.83%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:319.78
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00319780 | 2024-05-01 10:13AM EDT | 2024-05-17 | 102.57 | 107.38 | 108.53 | 0.00 | - | 1 | 5 | 79.00% |
| QQQ240621C00319780 | 2024-05-02 11:26AM EDT | 2024-06-21 | 109.09 | 108.91 | 110.58 | +2.99 | +2.82% | 4 | 7,392 | 54.94% |
| QQQ240628C00319780 | 2024-04-03 4:12PM EDT | 2024-06-28 | 127.00 | 108.71 | 111.18 | 0.00 | - | 1 | 150 | 52.38% |
| QQQ240920C00319780 | 2024-04-19 3:39PM EDT | 2024-09-20 | 103.49 | 113.67 | 115.01 | 0.00 | - | 2 | 294 | 44.71% |
| QQQ240930C00319780 | 2024-03-28 10:03AM EDT | 2024-09-30 | 134.77 | 118.67 | 119.09 | 0.00 | - | 4 | 29 | 50.13% |
| QQQ241220C00319780 | 2024-04-05 9:33AM EDT | 2024-12-20 | 131.43 | 118.67 | 120.28 | 0.00 | - | 1 | 3,221 | 41.95% |
| QQQ250117C00319780 | 2024-04-26 3:05PM EDT | 2025-01-17 | 125.57 | 119.37 | 121.29 | 0.00 | - | 2 | 2,416 | 40.81% |
| QQQ250620C00319780 | 2024-04-25 10:28AM EDT | 2025-06-20 | 124.72 | 126.85 | 130.32 | 0.00 | - | 1 | 275 | 40.11% |
| QQQ251219C00319780 | 2024-04-26 10:36AM EDT | 2025-12-19 | 141.46 | 135.26 | 139.01 | 0.00 | - | 3 | 231 | 39.19% |
| QQQ260116C00319780 | 2024-05-01 3:59PM EDT | 2026-01-16 | 134.00 | 135.50 | 140.50 | 0.00 | - | 5 | 170 | 39.24% |
| QQQ260618C00319780 | 2024-04-10 2:23PM EDT | 2026-06-18 | 158.56 | 142.50 | 147.50 | 0.00 | - | 1 | 1 | 39.05% |
| QQQ261218C00319780 | 2024-05-02 12:26PM EDT | 2026-12-18 | 150.00 | 150.00 | 154.50 | +0.50 | +0.33% | 1 | 45 | 38.57% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00319780 | 2024-05-01 3:11PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | 0.00 | - | 70 | 882 | 49.22% |
| QQQ240621P00319780 | 2024-05-02 3:28PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.16 | -0.08 | -34.78% | 93 | 27,943 | 33.69% |
| QQQ240628P00319780 | 2024-05-02 11:31AM EDT | 2024-06-28 | 0.23 | 0.18 | 0.21 | -0.07 | -23.33% | 11 | 562 | 32.72% |
| QQQ240920P00319780 | 2024-04-29 1:56PM EDT | 2024-09-20 | 1.14 | 1.04 | 1.08 | 0.00 | - | 1 | 7,241 | 27.04% |
| QQQ240930P00319780 | 2024-05-01 10:17AM EDT | 2024-09-30 | 1.51 | 1.14 | 1.25 | 0.00 | - | 1 | 780 | 26.89% |
| QQQ241220P00319780 | 2024-04-29 11:58AM EDT | 2024-12-20 | 2.80 | 2.62 | 2.68 | 0.00 | - | 1 | 24,690 | 25.65% |
| QQQ250117P00319780 | 2024-04-30 11:57AM EDT | 2025-01-17 | 3.27 | 3.00 | 3.25 | 0.00 | - | 1 | 7,209 | 25.42% |
| QQQ250620P00319780 | 2024-05-02 3:23PM EDT | 2025-06-20 | 5.50 | 5.09 | 6.05 | -0.91 | -14.20% | 6 | 3,032 | 23.98% |
| QQQ251219P00319780 | 2024-05-01 12:43PM EDT | 2025-12-19 | 9.37 | 8.22 | 8.85 | 0.00 | - | 109 | 5,857 | 22.63% |
| QQQ260116P00319780 | 2024-04-25 3:57PM EDT | 2026-01-16 | 9.80 | 8.58 | 10.52 | 0.00 | - | 26 | 289 | 23.52% |
| QQQ260618P00319780 | 2024-05-02 9:55AM EDT | 2026-06-18 | 11.56 | 8.83 | 13.50 | -2.60 | -18.36% | 7 | 552 | 23.18% |
| QQQ261218P00319780 | 2024-04-29 1:56PM EDT | 2026-12-18 | 14.85 | 11.50 | 15.50 | +0.25 | +1.71% | 1 | 253 | 22.05% |
© 2024 Yahoo. All rights reserved.