Singapore markets open in 7 hours 56 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,039.79 +21.40 (+0.43%) Dow
38,062.39 +159.10 (+0.42%) Nasdaq
15,740.95 +135.47 (+0.87%) Bitcoin USD
59,026.41 +1,988.78 (+3.49%) CMC Crypto 200
1,271.64 +0.90 (+0.07%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:04PM EDT. Market open.
Strike:364.78
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00364780 | 2024-03-19 3:01PM EDT | 2024-05-17 | 77.97 | 60.37 | 60.79 | 0.00 | - | 104 | 53 | 47.83% |
| QQQ240621C00364780 | 2024-04-26 2:04PM EDT | 2024-06-21 | 70.65 | 62.42 | 62.80 | 0.00 | - | 1 | 5,802 | 34.95% |
| QQQ240628C00364780 | 2024-04-22 10:56AM EDT | 2024-06-28 | 55.65 | 62.60 | 63.13 | 0.00 | - | 1 | 51 | 33.79% |
| QQQ240920C00364780 | 2024-04-30 1:34PM EDT | 2024-09-20 | 73.91 | 69.65 | 69.96 | 0.00 | - | 1 | 627 | 32.23% |
| QQQ240930C00364780 | 2024-04-08 10:51AM EDT | 2024-09-30 | 89.74 | 69.91 | 70.24 | 0.00 | - | 2 | 70 | 31.52% |
| QQQ241220C00364780 | 2024-05-01 12:00PM EDT | 2024-12-20 | 75.25 | 77.01 | 77.41 | 0.00 | - | 5 | 4,275 | 32.60% |
| QQQ250117C00364780 | 2024-04-26 12:35PM EDT | 2025-01-17 | 86.22 | 78.58 | 79.03 | 0.00 | - | 4 | 1,518 | 32.25% |
| QQQ250620C00364780 | 2024-04-29 3:40PM EDT | 2025-06-20 | 97.04 | 88.40 | 90.65 | 0.00 | - | 1 | 371 | 33.47% |
| QQQ251219C00364780 | 2024-04-30 2:31PM EDT | 2025-12-19 | 104.12 | 98.46 | 101.58 | 0.00 | - | 21 | 139 | 33.88% |
| QQQ260116C00364780 | 2024-04-30 2:31PM EDT | 2026-01-16 | 105.50 | 99.00 | 103.50 | 0.00 | - | 20 | 110 | 34.13% |
| QQQ260618C00364780 | 2024-02-21 11:56AM EDT | 2026-06-18 | 110.74 | 127.50 | 132.20 | 0.00 | - | 10 | 20 | 44.12% |
| QQQ261218C00364780 | 2024-04-25 10:18AM EDT | 2026-12-18 | 118.07 | 116.00 | 120.50 | 0.00 | - | 1 | 9 | 34.73% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00364780 | 2024-05-02 11:42AM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 1 | 1,894 | 30.76% |
| QQQ240621P00364780 | 2024-04-30 11:27AM EDT | 2024-06-21 | 0.70 | 0.64 | 0.65 | 0.00 | - | 4 | 17,280 | 23.90% |
| QQQ240628P00364780 | 2024-05-02 11:11AM EDT | 2024-06-28 | 0.85 | 0.84 | 0.87 | -0.27 | -24.11% | 25 | 875 | 23.78% |
| QQQ240920P00364780 | 2024-05-02 10:08AM EDT | 2024-09-20 | 3.92 | 3.56 | 3.59 | +0.75 | +23.66% | 2 | 7,204 | 21.85% |
| QQQ240930P00364780 | 2024-04-29 12:41PM EDT | 2024-09-30 | 3.53 | 3.86 | 3.96 | 0.00 | - | 1 | 36 | 21.79% |
| QQQ241220P00364780 | 2024-05-02 10:28AM EDT | 2024-12-20 | 7.22 | 7.03 | 7.10 | -0.18 | -2.43% | 1 | 5,266 | 21.62% |
| QQQ250117P00364780 | 2024-05-02 10:05AM EDT | 2025-01-17 | 7.90 | 7.79 | 7.95 | +0.62 | +8.52% | 26 | 3,883 | 21.36% |
| QQQ250620P00364780 | 2024-04-30 1:22PM EDT | 2025-06-20 | 11.90 | 11.83 | 12.25 | 0.00 | - | 2 | 2,515 | 20.40% |
| QQQ251219P00364780 | 2024-04-30 3:10PM EDT | 2025-12-19 | 15.76 | 15.93 | 16.54 | 0.00 | - | 80 | 500 | 19.67% |
| QQQ260116P00364780 | 2024-04-30 12:38PM EDT | 2026-01-16 | 16.35 | 15.27 | 18.44 | 0.00 | - | 6 | 591 | 20.33% |
| QQQ260618P00364780 | 2024-04-15 2:06PM EDT | 2026-06-18 | 21.13 | 17.50 | 22.46 | 0.00 | - | 1 | 6 | 20.27% |
| QQQ261218P00364780 | 2024-04-24 9:31AM EDT | 2026-12-18 | 23.40 | 22.50 | 25.50 | 0.00 | - | 5 | 26 | 19.61% |
© 2024 Yahoo. All rights reserved.