Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,063.14 +52.54 (+1.05%) Dow
38,410.42 +170.44 (+0.45%) Nasdaq
15,673.25 +221.95 (+1.44%) Bitcoin USD
66,810.75 +473.77 (+0.71%) CMC Crypto 200
1,438.34 +23.58 (+1.67%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Strike:350.00
Callsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00350000 | 2024-04-18 2:25PM EDT | 2024-04-26 | 74.87 | 72.87 | 73.36 | 0.00 | - | 15 | 74 | 0.00% |
| QQQ240503C00350000 | 2024-04-22 9:40AM EDT | 2024-05-03 | 68.20 | 73.19 | 73.62 | 0.00 | - | 20 | 19 | 0.00% |
| QQQ240517C00350000 | 2024-04-23 9:45AM EDT | 2024-05-17 | 73.80 | 74.13 | 74.61 | +6.87 | +10.26% | 2 | 184 | 28.13% |
| QQQ240524C00350000 | 2024-04-19 4:03PM EDT | 2024-05-24 | 67.10 | 74.65 | 75.14 | 0.00 | - | 1 | 1 | 36.01% |
| QQQ240531C00350000 | 2024-04-22 1:49PM EDT | 2024-05-31 | 72.06 | 74.94 | 75.59 | 0.00 | - | 10 | 25 | 36.48% |
| QQQ240621C00350000 | 2024-04-22 1:34PM EDT | 2024-06-21 | 73.25 | 76.42 | 76.93 | 0.00 | - | 1 | 147 | 35.70% |
| QQQ240628C00350000 | 2024-03-01 2:41PM EDT | 2024-06-28 | 102.16 | 99.11 | 99.65 | 0.00 | - | 10 | 16 | 82.43% |
| QQQ240719C00350000 | 2024-04-22 11:27AM EDT | 2024-07-19 | 71.10 | 77.85 | 79.74 | 0.00 | - | 1 | 26 | 37.03% |
| QQQ240920C00350000 | 2024-04-18 10:27AM EDT | 2024-09-20 | 87.18 | 82.84 | 83.30 | 0.00 | - | 6 | 79 | 34.03% |
| QQQ240930C00350000 | 2023-12-15 2:36PM EDT | 2024-09-30 | 74.96 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| QQQ241018C00350000 | 2024-04-16 12:41PM EDT | 2024-10-18 | 94.61 | 84.61 | 85.02 | 0.00 | - | 10 | 43 | 33.56% |
| QQQ241115C00350000 | 2024-04-16 9:36AM EDT | 2024-11-15 | 96.44 | 86.99 | 87.43 | 0.00 | - | 1 | 177 | 34.07% |
| QQQ241220C00350000 | 2024-04-19 10:12AM EDT | 2024-12-20 | 88.98 | 90.25 | 90.73 | 0.00 | - | 2 | 247 | 34.94% |
| QQQ241231C00350000 | 2024-04-11 3:47PM EDT | 2024-12-31 | 112.89 | 89.94 | 90.46 | 0.00 | - | 33 | 188 | 33.90% |
| QQQ250117C00350000 | 2023-12-26 1:51PM EDT | 2025-01-17 | 86.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3,204 | 0.00% |
| QQQ250321C00350000 | 2024-04-05 12:33PM EDT | 2025-03-21 | 114.18 | 95.68 | 96.38 | 0.00 | - | 2 | 14 | 34.53% |
| QQQ250331C00350000 | 2024-04-05 9:57AM EDT | 2025-03-31 | 112.00 | 95.60 | 96.37 | 0.00 | - | 3 | 2 | 34.01% |
| QQQ250620C00350000 | 2023-12-21 12:36PM EDT | 2025-06-20 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 0.00% |
| QQQ251219C00350000 | 2023-12-21 1:31PM EDT | 2025-12-19 | 98.99 | 0.00 | 0.00 | 0.00 | - | 5 | 507 | 0.00% |
| QQQ260116C00350000 | 2023-12-21 10:41AM EDT | 2026-01-16 | 102.27 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| QQQ260618C00350000 | 2023-12-26 11:18AM EDT | 2026-06-18 | 110.43 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
Putsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00350000 | 2024-04-23 9:49AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 1,138 | 61.72% |
| QQQ240503P00350000 | 2024-04-23 10:14AM EDT | 2024-05-03 | 0.05 | 0.05 | 0.06 | -0.03 | -27.27% | 1 | 869 | 44.53% |
| QQQ240510P00350000 | 2024-04-23 10:06AM EDT | 2024-05-10 | 0.12 | 0.12 | 0.13 | -0.13 | -52.00% | 24 | 1,025 | 38.28% |
| QQQ240517P00350000 | 2024-04-23 10:04AM EDT | 2024-05-17 | 0.23 | 0.21 | 0.22 | -0.05 | -17.86% | 5 | 39,371 | 34.91% |
| QQQ240524P00350000 | 2024-04-22 12:56PM EDT | 2024-05-24 | 0.48 | 0.31 | 0.33 | 0.00 | - | 27 | 90 | 32.84% |
| QQQ240531P00350000 | 2024-04-23 10:08AM EDT | 2024-05-31 | 0.38 | 0.38 | 0.41 | -0.13 | -23.64% | 2 | 164 | 30.81% |
| QQQ240621P00350000 | 2024-04-23 10:07AM EDT | 2024-06-21 | 0.78 | 0.78 | 0.80 | -0.16 | -17.02% | 108 | 18,636 | 28.03% |
| QQQ240628P00350000 | 2024-04-22 4:09PM EDT | 2024-06-28 | 1.18 | 0.93 | 0.97 | 0.00 | - | 141 | 5,279 | 27.55% |
| QQQ240719P00350000 | 2024-04-23 10:02AM EDT | 2024-07-19 | 1.46 | 1.43 | 1.45 | -0.26 | -15.12% | 58 | 36,413 | 26.22% |
| QQQ240816P00350000 | 2024-04-23 9:42AM EDT | 2024-08-16 | 2.26 | 2.15 | 2.19 | -0.24 | -9.60% | 150 | 237 | 25.20% |
| QQQ240920P00350000 | 2024-04-23 9:42AM EDT | 2024-09-20 | 3.22 | 3.12 | 3.14 | -0.33 | -9.30% | 10 | 22,131 | 24.32% |
| QQQ240930P00350000 | 2023-12-26 11:56AM EDT | 2024-09-30 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 6.25% |
| QQQ241018P00350000 | 2024-04-22 2:20PM EDT | 2024-10-18 | 4.45 | 3.95 | 4.04 | 0.00 | - | 313 | 637 | 24.04% |
| QQQ241115P00350000 | 2024-04-22 3:52PM EDT | 2024-11-15 | 5.61 | 5.02 | 5.08 | 0.00 | - | 16 | 2,885 | 24.02% |
| QQQ241220P00350000 | 2024-04-22 1:26PM EDT | 2024-12-20 | 7.01 | 6.09 | 6.13 | 0.00 | - | 12 | 6,903 | 23.65% |
| QQQ241231P00350000 | 2024-04-22 3:45PM EDT | 2024-12-31 | 7.08 | 6.28 | 6.47 | 0.00 | - | 201 | 408 | 23.57% |
| QQQ250117P00350000 | 2023-12-26 4:55PM EDT | 2025-01-17 | 11.24 | 0.00 | 0.00 | 0.00 | - | 32 | 3,613 | 6.25% |
| QQQ250321P00350000 | 2024-04-23 10:08AM EDT | 2025-03-21 | 8.40 | 8.22 | 8.49 | -1.47 | -14.89% | 167 | 386 | 22.69% |
| QQQ250331P00350000 | 2024-04-22 1:52PM EDT | 2025-03-31 | 9.32 | 8.45 | 8.75 | 0.00 | - | 5 | 626 | 22.62% |
| QQQ250620P00350000 | 2023-12-26 4:22PM EDT | 2025-06-20 | 14.98 | 0.00 | 0.00 | 0.00 | - | 5 | 4,119 | 3.13% |
| QQQ251219P00350000 | 2023-12-26 4:22PM EDT | 2025-12-19 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,187 | 3.13% |
| QQQ260116P00350000 | 2023-12-22 2:38PM EDT | 2026-01-16 | 19.99 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 3.13% |
| QQQ260618P00350000 | 2023-12-19 4:04PM EDT | 2026-06-18 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 3.13% |
© 2024 Yahoo. All rights reserved.