Singapore markets open in 5 hours 32 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,069.59 +51.20 (+1.02%) Dow
38,246.16 +342.87 (+0.90%) Nasdaq
15,857.81 +252.32 (+1.62%) Bitcoin USD
59,165.88 +867.18 (+1.49%) CMC Crypto 200
1,276.66 +5.92 (+0.47%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Strike:349.78
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00349780 | 2024-04-19 11:26AM EDT | 2024-05-17 | 70.35 | 77.88 | 78.25 | 0.00 | - | 22 | 218 | 50.24% |
| QQQ240621C00349780 | 2024-05-02 9:33AM EDT | 2024-06-21 | 78.30 | 80.64 | 81.00 | -3.92 | -4.77% | 6 | 13,830 | 43.18% |
| QQQ240628C00349780 | 2024-04-26 11:43AM EDT | 2024-06-28 | 85.09 | 80.58 | 81.16 | 0.00 | - | 3 | 265 | 41.04% |
| QQQ240920C00349780 | 2024-03-27 1:47PM EDT | 2024-09-20 | 104.13 | 90.39 | 90.79 | 0.00 | - | 4 | 124 | 42.18% |
| QQQ240930C00349780 | 2024-04-12 3:32PM EDT | 2024-09-30 | 98.90 | 86.28 | 86.69 | 0.00 | - | 2 | 14 | 34.94% |
| QQQ241220C00349780 | 2024-04-30 11:11AM EDT | 2024-12-20 | 95.83 | 92.45 | 92.93 | 0.00 | - | 1 | 2,534 | 35.22% |
| QQQ250117C00349780 | 2024-05-02 3:09PM EDT | 2025-01-17 | 94.32 | 94.10 | 94.62 | +3.52 | +3.88% | 29 | 3,514 | 34.94% |
| QQQ250620C00349780 | 2024-04-25 10:18AM EDT | 2025-06-20 | 100.00 | 102.78 | 105.18 | 0.00 | - | 1 | 468 | 35.50% |
| QQQ251219C00349780 | 2024-04-19 3:45PM EDT | 2025-12-19 | 105.00 | 112.01 | 115.07 | 0.00 | - | 2 | 599 | 35.36% |
| QQQ260116C00349780 | 2024-04-30 3:39PM EDT | 2026-01-16 | 116.57 | 112.50 | 117.00 | 0.00 | - | 1 | 138 | 35.64% |
| QQQ260618C00349780 | 2024-04-26 2:01PM EDT | 2026-06-18 | 128.13 | 120.13 | 125.00 | 0.00 | - | 1 | 9 | 35.91% |
| QQQ261218C00349780 | 2024-04-22 10:44AM EDT | 2026-12-18 | 124.15 | 129.00 | 133.50 | 0.00 | - | 1 | 288 | 36.08% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00349780 | 2024-04-30 1:15PM EDT | 2024-05-17 | 0.08 | 0.04 | 0.05 | 0.00 | - | 75 | 1,687 | 37.50% |
| QQQ240621P00349780 | 2024-05-02 10:08AM EDT | 2024-06-21 | 0.37 | 0.33 | 0.34 | -0.11 | -22.92% | 104 | 83,344 | 27.00% |
| QQQ240628P00349780 | 2024-04-29 10:51AM EDT | 2024-06-28 | 0.54 | 0.42 | 0.45 | 0.00 | - | 1 | 4,989 | 26.51% |
| QQQ240920P00349780 | 2024-05-02 10:06AM EDT | 2024-09-20 | 2.63 | 2.17 | 2.19 | +0.47 | +21.76% | 37 | 3,806 | 23.44% |
| QQQ240930P00349780 | 2024-05-01 12:00PM EDT | 2024-09-30 | 3.04 | 2.37 | 2.45 | 0.00 | - | 2 | 363 | 23.31% |
| QQQ241220P00349780 | 2024-05-02 11:12AM EDT | 2024-12-20 | 5.18 | 4.83 | 4.87 | +0.38 | +7.92% | 35 | 16,909 | 22.92% |
| QQQ250117P00349780 | 2024-05-02 9:38AM EDT | 2025-01-17 | 6.10 | 5.38 | 5.53 | +0.35 | +6.09% | 1 | 4,297 | 22.56% |
| QQQ250620P00349780 | 2024-05-02 10:05AM EDT | 2025-06-20 | 9.80 | 8.69 | 9.15 | -0.23 | -2.29% | 1 | 6,751 | 21.41% |
| QQQ251219P00349780 | 2024-05-01 4:14PM EDT | 2025-12-19 | 13.77 | 12.61 | 13.19 | 0.00 | - | 3,005 | 4,009 | 20.73% |
| QQQ260116P00349780 | 2024-05-02 9:53AM EDT | 2026-01-16 | 13.95 | 11.96 | 14.56 | +0.16 | +1.16% | 9 | 4,201 | 21.16% |
| QQQ260618P00349780 | 2024-04-26 1:57PM EDT | 2026-06-18 | 16.14 | 13.66 | 18.49 | 0.00 | - | 9 | 903 | 21.20% |
| QQQ261218P00349780 | 2024-05-02 10:39AM EDT | 2026-12-18 | 19.70 | 18.77 | 21.45 | +0.28 | +1.44% | 10 | 1,118 | 20.54% |
© 2024 Yahoo. All rights reserved.