Singapore markets close in 5 hours 50 minutes
Straits Times Index
3,287.03 -0.72 (-0.02%) Nikkei
37,780.35 +151.87 (+0.40%) Hang Seng
17,586.09 +301.55 (+1.74%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,414.35 +120.38 (+0.19%) CMC Crypto 200
1,392.30 +9.73 (+0.70%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00330000 | 2024-04-23 12:19PM EDT | 2024-04-26 | 95.20 | 97.66 | 101.54 | 0.00 | - | 1 | 0 | 420.22% |
| QQQ240517C00330000 | 2024-04-23 2:05PM EDT | 2024-05-17 | 97.17 | 100.05 | 101.44 | 0.00 | - | 1 | 57 | 95.40% |
| QQQ240621C00330000 | 2024-04-25 12:15PM EDT | 2024-06-21 | 94.29 | 102.26 | 103.23 | +3.87 | +4.28% | 6 | 56 | 65.04% |
| QQQ240628C00330000 | 2023-12-06 4:25PM EDT | 2024-06-28 | 69.05 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 0.00% |
| QQQ240719C00330000 | 2024-04-22 3:46PM EDT | 2024-07-19 | 93.95 | 103.19 | 104.28 | 0.00 | - | 1 | 32 | 55.45% |
| QQQ240816C00330000 | 2024-04-19 12:09PM EDT | 2024-08-16 | 94.06 | 104.99 | 106.13 | 0.00 | - | 2 | 3 | 51.44% |
| QQQ240920C00330000 | 2024-04-23 9:34AM EDT | 2024-09-20 | 99.04 | 107.28 | 108.50 | -0.96 | -0.96% | 2 | 47 | 49.39% |
| QQQ240930C00330000 | 2023-12-26 4:26PM EDT | 2024-09-30 | 98.14 | 0.00 | 0.00 | 0.00 | - | 80 | 84 | 0.00% |
| QQQ241018C00330000 | 2024-04-24 9:54AM EDT | 2024-10-18 | 108.64 | 108.43 | 109.74 | 0.00 | - | 3 | 37 | 46.94% |
| QQQ241115C00330000 | 2024-04-10 11:50AM EDT | 2024-11-15 | 119.53 | 110.34 | 111.92 | 0.00 | - | 7 | 12 | 46.22% |
| QQQ241220C00330000 | 2024-04-25 10:28AM EDT | 2024-12-20 | 105.91 | 112.54 | 114.50 | +0.30 | +0.28% | 13 | 31 | 45.49% |
| QQQ241231C00330000 | 2024-04-24 10:23AM EDT | 2024-12-31 | 112.72 | 112.52 | 114.73 | 0.00 | - | 2 | 4 | 44.71% |
| QQQ250117C00330000 | 2023-12-26 2:14PM EDT | 2025-01-17 | 102.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1,855 | 0.00% |
| QQQ250321C00330000 | 2024-04-10 4:08PM EDT | 2025-03-21 | 127.44 | 117.68 | 119.72 | 0.00 | - | - | 8 | 43.32% |
| QQQ250331C00330000 | 2024-04-19 3:30PM EDT | 2025-03-31 | 106.34 | 117.71 | 119.93 | 0.00 | - | 2 | 1 | 42.86% |
| QQQ250620C00330000 | 2023-11-03 3:36PM EDT | 2025-06-20 | 78.19 | 92.62 | 95.52 | 0.00 | - | 1 | 162 | 13.84% |
| QQQ251219C00330000 | 2023-12-19 12:47PM EDT | 2025-12-19 | 116.77 | 0.00 | 0.00 | 0.00 | - | 20 | 320 | 0.00% |
| QQQ260116C00330000 | 2023-11-14 1:16PM EDT | 2026-01-16 | 100.00 | 109.50 | 113.89 | 0.00 | - | 5 | 11 | 27.58% |
| QQQ260618C00330000 | 2023-12-15 2:34PM EDT | 2026-06-18 | 122.00 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00330000 | 2024-04-25 9:33AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,217 | 150.00% |
| QQQ240503P00330000 | 2024-04-25 2:28PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.04 | 0.00 | - | 129 | 4,699 | 59.38% |
| QQQ240517P00330000 | 2024-04-25 3:10PM EDT | 2024-05-17 | 0.09 | 0.05 | 0.11 | -0.01 | -10.00% | 24 | 998 | 42.87% |
| QQQ240524P00330000 | 2024-04-24 3:52PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.29 | 0.00 | - | 3 | 74 | 42.53% |
| QQQ240531P00330000 | 2024-04-24 3:32PM EDT | 2024-05-31 | 0.17 | 0.01 | 0.20 | 0.00 | - | 30 | 63 | 36.23% |
| QQQ240621P00330000 | 2024-04-25 11:04AM EDT | 2024-06-21 | 0.42 | 0.23 | 0.45 | +0.03 | +7.69% | 129 | 5,178 | 32.47% |
| QQQ240628P00330000 | 2023-12-26 2:27PM EDT | 2024-06-28 | 3.23 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 12.50% |
| QQQ240719P00330000 | 2024-04-25 11:58AM EDT | 2024-07-19 | 0.85 | 0.54 | 0.78 | +0.10 | +13.33% | 100 | 250 | 29.21% |
| QQQ240816P00330000 | 2024-04-25 3:58PM EDT | 2024-08-16 | 1.22 | 0.97 | 1.21 | +0.03 | +2.52% | 13 | 606 | 27.58% |
| QQQ240920P00330000 | 2024-04-25 10:26AM EDT | 2024-09-20 | 2.02 | 1.51 | 1.82 | +0.28 | +16.09% | 2 | 2,734 | 26.31% |
| QQQ240930P00330000 | 2023-12-22 1:00PM EDT | 2024-09-30 | 5.91 | 0.00 | 0.00 | 0.00 | - | 21 | 176 | 6.25% |
| QQQ241018P00330000 | 2024-04-25 4:00PM EDT | 2024-10-18 | 2.49 | 2.04 | 2.39 | +0.20 | +8.73% | 1 | 102 | 25.71% |
| QQQ241115P00330000 | 2024-04-25 9:57AM EDT | 2024-11-15 | 3.67 | 2.67 | 3.14 | -0.08 | -2.13% | 1 | 4,074 | 25.59% |
| QQQ241220P00330000 | 2024-04-25 11:31AM EDT | 2024-12-20 | 4.39 | 3.32 | 3.95 | +0.43 | +10.86% | 2,003 | 1,338 | 25.16% |
| QQQ241231P00330000 | 2024-04-23 2:53PM EDT | 2024-12-31 | 4.15 | 3.44 | 4.15 | 0.00 | - | 13 | 157 | 24.95% |
| QQQ250117P00330000 | 2023-12-26 4:51PM EDT | 2025-01-17 | 8.35 | 0.00 | 0.00 | 0.00 | - | 8 | 959 | 6.25% |
| QQQ250321P00330000 | 2024-04-25 4:06PM EDT | 2025-03-21 | 5.11 | 4.70 | 5.84 | -0.64 | -11.13% | 2 | 670 | 24.06% |
| QQQ250331P00330000 | 2024-04-25 4:06PM EDT | 2025-03-31 | 5.21 | 4.85 | 6.07 | -0.61 | -10.48% | 3 | 7 | 23.99% |
| QQQ250620P00330000 | 2023-12-20 3:55PM EDT | 2025-06-20 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,105 | 6.25% |
| QQQ251219P00330000 | 2023-12-26 4:47PM EDT | 2025-12-19 | 14.78 | 0.00 | 0.00 | 0.00 | - | 11 | 1,217 | 3.13% |
| QQQ260116P00330000 | 2023-12-21 2:49PM EDT | 2026-01-16 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 3.13% |
| QQQ260618P00330000 | 2023-12-26 5:01PM EDT | 2026-06-18 | 17.80 | 0.00 | 0.00 | 0.00 | - | 161 | 432 | 3.13% |
© 2024 Yahoo. All rights reserved.