Singapore markets open in 5 hours 50 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,073.16 +54.77 (+1.09%) Dow
38,294.97 +391.68 (+1.03%) Nasdaq
15,862.61 +257.12 (+1.65%) Bitcoin USD
59,284.31 +518.88 (+0.88%) CMC Crypto 200
1,279.39 +8.65 (+0.68%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Strike:329.78
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00329780 | 2024-04-16 10:19AM EDT | 2024-05-17 | 103.88 | 98.16 | 98.50 | 0.00 | - | 13 | 24 | 60.99% |
| QQQ240621C00329780 | 2024-05-01 12:14PM EDT | 2024-06-21 | 95.27 | 99.65 | 100.08 | 0.00 | - | 2 | 3,095 | 47.53% |
| QQQ240628C00329780 | 2024-04-22 9:49AM EDT | 2024-06-28 | 92.50 | 99.96 | 100.54 | 0.00 | - | 1 | 143 | 46.72% |
| QQQ240920C00329780 | 2024-04-18 9:58AM EDT | 2024-09-20 | 104.55 | 104.60 | 105.06 | 0.00 | - | 3 | 156 | 39.87% |
| QQQ240930C00329780 | 2024-02-23 2:19PM EDT | 2024-09-30 | 119.96 | 126.01 | 126.43 | 0.00 | - | 1 | 85 | 68.61% |
| QQQ241220C00329780 | 2024-04-29 1:40PM EDT | 2024-12-20 | 116.97 | 110.09 | 110.55 | 0.00 | - | 1 | 3,756 | 38.33% |
| QQQ250117C00329780 | 2024-05-01 10:55AM EDT | 2025-01-17 | 108.12 | 111.07 | 111.63 | 0.00 | - | 7 | 1,783 | 37.43% |
| QQQ250620C00329780 | 2024-05-01 10:58AM EDT | 2025-06-20 | 117.63 | 118.92 | 121.62 | 0.00 | - | 7 | 173 | 37.95% |
| QQQ251219C00329780 | 2024-04-25 11:58AM EDT | 2025-12-19 | 124.87 | 127.43 | 130.54 | 0.00 | - | 2 | 306 | 37.32% |
| QQQ260116C00329780 | 2024-04-26 2:00PM EDT | 2026-01-16 | 135.98 | 128.00 | 133.00 | 0.00 | - | 20 | 33 | 37.96% |
| QQQ260618C00329780 | 2024-04-19 2:40PM EDT | 2026-06-18 | 130.00 | 135.13 | 140.00 | 0.00 | - | 2 | 11 | 37.77% |
| QQQ261218C00329780 | 2024-04-25 11:34AM EDT | 2026-12-18 | 140.06 | 143.00 | 147.59 | 0.00 | - | 3 | 13 | 37.58% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00329780 | 2024-05-01 10:15AM EDT | 2024-05-17 | 0.04 | 0.02 | 0.03 | 0.00 | - | 90 | 1,545 | 44.92% |
| QQQ240621P00329780 | 2024-05-02 1:23PM EDT | 2024-06-21 | 0.20 | 0.18 | 0.19 | -0.06 | -23.08% | 50 | 16,057 | 31.06% |
| QQQ240628P00329780 | 2024-05-01 12:48PM EDT | 2024-06-28 | 0.35 | 0.23 | 0.26 | 0.00 | - | 6 | 289 | 30.42% |
| QQQ240920P00329780 | 2024-05-01 1:03PM EDT | 2024-09-20 | 1.69 | 1.31 | 1.34 | 0.00 | - | 1 | 19,410 | 25.77% |
| QQQ240930P00329780 | 2024-04-22 9:32AM EDT | 2024-09-30 | 2.90 | 1.47 | 1.56 | 0.00 | - | 2 | 141 | 25.72% |
| QQQ241220P00329780 | 2024-04-26 10:53AM EDT | 2024-12-20 | 3.53 | 3.23 | 3.27 | 0.00 | - | 11 | 8,298 | 24.77% |
| QQQ250117P00329780 | 2024-05-02 2:09PM EDT | 2025-01-17 | 3.85 | 3.64 | 3.79 | +0.15 | +4.05% | 6 | 1,031 | 24.35% |
| QQQ250620P00329780 | 2024-05-01 2:58PM EDT | 2025-06-20 | 6.62 | 6.38 | 6.77 | 0.00 | - | 1 | 6,780 | 22.98% |
| QQQ251219P00329780 | 2024-04-19 11:19AM EDT | 2025-12-19 | 12.50 | 9.52 | 10.04 | 0.00 | - | 9 | 1,285 | 21.97% |
| QQQ260116P00329780 | 2024-05-02 1:27PM EDT | 2026-01-16 | 10.70 | 8.71 | 11.91 | +0.45 | +4.39% | 1 | 1,115 | 22.92% |
| QQQ260618P00329780 | 2024-04-29 1:43PM EDT | 2026-06-18 | 12.40 | 10.29 | 14.70 | 0.00 | - | 20 | 3,232 | 22.37% |
| QQQ261218P00329780 | 2024-05-02 12:04PM EDT | 2026-12-18 | 15.66 | 15.12 | 17.88 | -0.09 | -0.57% | 16 | 786 | 21.90% |
© 2024 Yahoo. All rights reserved.