Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,506.82 -506.62 (-0.79%) CMC Crypto 200
1,322.08 -74.46 (-5.33%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
Strike:355.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00355000 | 2024-04-26 9:47AM EDT | 2024-04-26 | 73.72 | 75.76 | 75.88 | +9.22 | +14.29% | 1 | 13 | 0.00% |
| QQQ240503C00355000 | 2024-04-22 9:45AM EDT | 2024-05-03 | 63.19 | 75.94 | 76.39 | 0.00 | - | 37 | 50 | 59.77% |
| QQQ240510C00355000 | 2024-04-18 10:46AM EDT | 2024-05-10 | 73.81 | 76.92 | 77.32 | 0.00 | - | 3 | 4 | 57.50% |
| QQQ240517C00355000 | 2024-04-25 9:42AM EDT | 2024-05-17 | 65.84 | 77.33 | 77.73 | 0.00 | - | 1 | 15 | 51.34% |
| QQQ240524C00355000 | 2024-04-25 9:48AM EDT | 2024-05-24 | 66.45 | 77.44 | 77.84 | 0.00 | - | 9 | 10 | 46.91% |
| QQQ240531C00355000 | 2024-04-22 12:10PM EDT | 2024-05-31 | 64.50 | 78.18 | 78.71 | 0.00 | - | 8 | 5 | 46.80% |
| QQQ240621C00355000 | 2024-04-19 3:06PM EDT | 2024-06-21 | 63.87 | 79.66 | 80.06 | 0.00 | - | 2 | 129 | 41.96% |
| QQQ240628C00355000 | 2023-12-26 3:38PM EDT | 2024-06-28 | 69.57 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| QQQ240719C00355000 | 2024-04-24 12:20PM EDT | 2024-07-19 | 75.54 | 80.53 | 80.95 | 0.00 | - | 1 | 9 | 36.61% |
| QQQ240816C00355000 | 2024-04-22 9:51AM EDT | 2024-08-16 | 72.06 | 82.82 | 83.23 | 0.00 | - | 7 | 12 | 36.23% |
| QQQ240920C00355000 | 2024-04-16 9:54AM EDT | 2024-09-20 | 87.55 | 85.88 | 86.27 | 0.00 | - | 1 | 14 | 36.27% |
| QQQ240930C00355000 | 2023-12-15 12:05PM EDT | 2024-09-30 | 71.43 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| QQQ241018C00355000 | 2024-04-22 11:33AM EDT | 2024-10-18 | 74.48 | 87.53 | 87.91 | 0.00 | - | 1 | 72 | 35.39% |
| QQQ241115C00355000 | 2024-04-05 3:55PM EDT | 2024-11-15 | 101.45 | 89.82 | 90.26 | 0.00 | - | 6 | 5 | 35.58% |
| QQQ241220C00355000 | 2024-04-16 11:01AM EDT | 2024-12-20 | 94.52 | 92.66 | 93.17 | 0.00 | - | 2 | 13 | 35.84% |
| QQQ241231C00355000 | 2024-04-26 9:38AM EDT | 2024-12-31 | 90.65 | 92.78 | 93.33 | +0.14 | +0.15% | 23 | 90 | 35.20% |
| QQQ250117C00355000 | 2023-12-26 3:34PM EDT | 2025-01-17 | 82.78 | 0.00 | 0.00 | 0.00 | - | 11 | 1,610 | 0.00% |
| QQQ250321C00355000 | 2024-03-27 12:55PM EDT | 2025-03-21 | 111.62 | 98.45 | 99.18 | 0.00 | - | 88 | 46 | 35.47% |
| QQQ250620C00355000 | 2023-12-26 2:00PM EDT | 2025-06-20 | 92.49 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.00% |
| QQQ251219C00355000 | 2023-12-14 2:13PM EDT | 2025-12-19 | 92.46 | 0.00 | 0.00 | 0.00 | - | 21 | 139 | 0.00% |
| QQQ260116C00355000 | 2023-12-21 11:37AM EDT | 2026-01-16 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| QQQ260618C00355000 | 2023-12-15 12:28PM EDT | 2026-06-18 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00355000 | 2024-04-25 3:52PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 148 | 586 | 118.75% |
| QQQ240503P00355000 | 2024-04-25 11:54AM EDT | 2024-05-03 | 0.05 | 0.02 | 0.03 | 0.00 | - | 83 | 987 | 48.83% |
| QQQ240510P00355000 | 2024-04-26 11:03AM EDT | 2024-05-10 | 0.05 | 0.06 | 0.07 | -0.04 | -44.44% | 12 | 60 | 38.97% |
| QQQ240517P00355000 | 2024-04-26 10:19AM EDT | 2024-05-17 | 0.12 | 0.12 | 0.13 | -0.06 | -33.33% | 15 | 5,082 | 34.77% |
| QQQ240524P00355000 | 2024-04-25 4:10PM EDT | 2024-05-24 | 0.20 | 0.20 | 0.21 | 0.00 | - | 1 | 961 | 32.32% |
| QQQ240531P00355000 | 2024-04-26 11:01AM EDT | 2024-05-31 | 0.25 | 0.26 | 0.27 | -0.20 | -44.44% | 2 | 358 | 30.13% |
| QQQ240621P00355000 | 2024-04-26 10:17AM EDT | 2024-06-21 | 0.58 | 0.58 | 0.59 | -0.21 | -26.58% | 1 | 10,747 | 27.25% |
| QQQ240628P00355000 | 2023-12-26 11:32AM EDT | 2024-06-28 | 5.56 | 0.00 | 0.00 | 0.00 | - | 2 | 721 | 12.50% |
| QQQ240719P00355000 | 2024-04-26 10:49AM EDT | 2024-07-19 | 1.16 | 1.14 | 1.15 | -0.34 | -22.67% | 34 | 702 | 25.41% |
| QQQ240816P00355000 | 2024-04-26 10:10AM EDT | 2024-08-16 | 1.83 | 1.80 | 1.83 | -0.07 | -3.68% | 53 | 2,138 | 24.47% |
| QQQ240920P00355000 | 2024-04-26 11:03AM EDT | 2024-09-20 | 2.78 | 2.73 | 2.76 | -0.56 | -16.77% | 91 | 3,582 | 23.73% |
| QQQ240930P00355000 | 2023-12-14 3:08PM EDT | 2024-09-30 | 9.37 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 6.25% |
| QQQ241018P00355000 | 2024-04-17 2:41PM EDT | 2024-10-18 | 5.01 | 3.59 | 3.63 | 0.00 | - | 3 | 19 | 23.50% |
| QQQ241115P00355000 | 2024-04-18 2:38PM EDT | 2024-11-15 | 6.55 | 4.58 | 4.64 | 0.00 | - | 3 | 896 | 23.51% |
| QQQ241220P00355000 | 2024-04-26 11:23AM EDT | 2024-12-20 | 5.72 | 5.67 | 5.71 | +0.11 | +1.96% | 284 | 2,971 | 23.23% |
| QQQ241231P00355000 | 2024-04-11 2:26PM EDT | 2024-12-31 | 5.50 | 5.79 | 5.99 | 0.00 | - | 20 | 90 | 23.08% |
| QQQ250117P00355000 | 2023-12-26 11:18AM EDT | 2025-01-17 | 12.21 | 0.00 | 0.00 | 0.00 | - | 4 | 4,551 | 6.25% |
| QQQ250321P00355000 | 2024-04-22 12:04PM EDT | 2025-03-21 | 10.53 | 7.74 | 7.95 | 0.00 | - | 1 | 408 | 22.21% |
| QQQ250331P00355000 | 2024-04-22 10:17AM EDT | 2025-03-31 | 10.85 | 7.94 | 8.18 | 0.00 | - | 2 | 795 | 22.12% |
| QQQ250620P00355000 | 2023-12-20 3:31PM EDT | 2025-06-20 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 3.13% |
| QQQ251219P00355000 | 2023-12-20 12:06PM EDT | 2025-12-19 | 19.50 | 0.00 | 0.00 | 0.00 | - | 10 | 596 | 3.13% |
| QQQ260116P00355000 | 2023-10-27 11:37AM EDT | 2026-01-16 | 39.00 | 22.68 | 26.00 | 0.00 | - | 2 | 18 | 27.43% |
| QQQ260618P00355000 | 2023-12-26 11:27AM EDT | 2026-06-18 | 23.47 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 3.13% |
© 2024 Yahoo. All rights reserved.