Singapore markets open in 2 hours 3 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,550.39 +1,951.79 (+3.17%) CMC Crypto 200
1,313.31 +427.78 (+48.32%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:365.00
Callsfor18 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00365000 | 2024-04-18 10:23AM EDT | 2024-04-19 | 60.86 | 58.06 | 58.52 | -6.22 | -9.27% | 2 | 365 | 89.06% |
| QQQ240426C00365000 | 2024-04-15 2:25PM EDT | 2024-04-26 | 67.23 | 58.53 | 58.95 | 0.00 | - | 65 | 71 | 54.00% |
| QQQ240510C00365000 | 2024-04-16 9:30AM EDT | 2024-05-10 | 67.38 | 59.61 | 60.00 | 0.00 | - | 1 | 1 | 42.65% |
| QQQ240517C00365000 | 2024-04-17 1:48PM EDT | 2024-05-17 | 63.04 | 60.18 | 60.58 | -1.39 | -2.16% | 4 | 197 | 40.47% |
| QQQ240524C00365000 | 2024-04-16 11:56AM EDT | 2024-05-24 | 70.34 | 60.81 | 61.26 | 0.00 | - | 4 | 0 | 39.35% |
| QQQ240621C00365000 | 2024-04-15 3:13PM EDT | 2024-06-21 | 71.36 | 63.26 | 63.68 | 0.00 | - | 2 | 160 | 36.19% |
| QQQ240628C00365000 | 2023-12-18 11:24AM EDT | 2024-06-28 | 57.50 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 0.00% |
| QQQ240719C00365000 | 2024-04-12 3:27PM EDT | 2024-07-19 | 79.32 | 65.19 | 65.61 | 0.00 | - | 2 | 13 | 33.98% |
| QQQ240816C00365000 | 2024-04-09 12:20PM EDT | 2024-08-16 | 84.15 | 67.90 | 68.32 | 0.00 | - | - | 0 | 33.97% |
| QQQ240920C00365000 | 2024-04-18 3:21PM EDT | 2024-09-20 | 71.64 | 71.17 | 71.59 | -8.25 | -10.33% | 2 | 58 | 34.04% |
| QQQ240930C00365000 | 2023-12-12 11:05AM EDT | 2024-09-30 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| QQQ241018C00365000 | 2024-03-28 1:51PM EDT | 2024-10-18 | 93.19 | 73.14 | 73.55 | 0.00 | - | 2 | 54 | 33.52% |
| QQQ241115C00365000 | 2024-04-08 10:01AM EDT | 2024-11-15 | 92.06 | 75.90 | 76.38 | 0.00 | - | 1 | 24 | 34.08% |
| QQQ241220C00365000 | 2024-04-17 3:37PM EDT | 2024-12-20 | 82.17 | 78.92 | 79.48 | 0.00 | - | 1 | 50 | 34.39% |
| QQQ241231C00365000 | 2024-03-12 10:11AM EDT | 2024-12-31 | 95.56 | 93.99 | 94.49 | 0.00 | - | 2 | 2 | 46.41% |
| QQQ250117C00365000 | 2023-12-15 2:46PM EDT | 2025-01-17 | 69.32 | 0.00 | 0.00 | 0.00 | - | 4 | 583 | 0.00% |
| QQQ250321C00365000 | 2024-04-17 9:35AM EDT | 2025-03-21 | 93.75 | 85.28 | 86.17 | 0.00 | - | 7 | 33 | 34.44% |
| QQQ250331C00365000 | 2024-04-12 12:19PM EDT | 2025-03-31 | 100.00 | 85.45 | 86.42 | 0.00 | - | 1 | 1 | 34.12% |
| QQQ250620C00365000 | 2023-12-22 2:52PM EDT | 2025-06-20 | 83.15 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 0.00% |
| QQQ251219C00365000 | 2023-12-21 4:30PM EDT | 2025-12-19 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| QQQ260116C00365000 | 2023-12-19 10:32AM EDT | 2026-01-16 | 93.16 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| QQQ260618C00365000 | 2023-12-19 12:16PM EDT | 2026-06-18 | 99.99 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
Putsfor18 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00365000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,126 | 12,026 | 65.63% |
| QQQ240426P00365000 | 2024-04-18 2:40PM EDT | 2024-04-26 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 8 | 490 | 40.33% |
| QQQ240503P00365000 | 2024-04-18 1:41PM EDT | 2024-05-03 | 0.20 | 0.20 | 0.21 | -0.01 | -4.76% | 10 | 617 | 34.57% |
| QQQ240510P00365000 | 2024-04-17 3:35PM EDT | 2024-05-10 | 0.33 | 0.32 | 0.35 | 0.00 | - | 10 | 373 | 31.30% |
| QQQ240517P00365000 | 2024-04-18 4:09PM EDT | 2024-05-17 | 0.53 | 0.51 | 0.53 | -0.01 | -1.85% | 811 | 11,884 | 29.49% |
| QQQ240524P00365000 | 2024-04-18 2:58PM EDT | 2024-05-24 | 0.71 | 0.69 | 0.77 | -0.04 | -5.33% | 13 | 43 | 28.57% |
| QQQ240531P00365000 | 2024-04-18 1:03PM EDT | 2024-05-31 | 0.83 | 0.88 | 0.94 | -0.09 | -9.78% | 6 | 14 | 27.32% |
| QQQ240621P00365000 | 2024-04-18 4:10PM EDT | 2024-06-21 | 1.69 | 1.68 | 1.71 | +0.04 | +2.42% | 307 | 3,881 | 25.84% |
| QQQ240628P00365000 | 2023-12-26 2:23PM EDT | 2024-06-28 | 6.77 | 0.00 | 0.00 | 0.00 | - | 8 | 804 | 6.25% |
| QQQ240719P00365000 | 2024-04-18 12:13PM EDT | 2024-07-19 | 2.54 | 2.79 | 2.86 | +0.03 | +1.20% | 86 | 1,033 | 24.86% |
| QQQ240816P00365000 | 2024-04-18 2:29PM EDT | 2024-08-16 | 3.98 | 3.94 | 4.04 | +0.25 | +6.70% | 11 | 505 | 24.25% |
| QQQ240920P00365000 | 2024-04-18 3:40PM EDT | 2024-09-20 | 5.33 | 5.36 | 5.45 | +0.01 | +0.19% | 697 | 5,669 | 23.65% |
| QQQ240930P00365000 | 2023-12-14 1:08PM EDT | 2024-09-30 | 10.74 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 6.25% |
| QQQ241018P00365000 | 2024-04-15 3:31PM EDT | 2024-10-18 | 5.98 | 6.47 | 6.59 | 0.00 | - | 50 | 3,418 | 23.36% |
| QQQ241115P00365000 | 2024-04-12 1:09PM EDT | 2024-11-15 | 6.50 | 7.81 | 7.94 | 0.00 | - | 1 | 575 | 23.41% |
| QQQ241220P00365000 | 2024-04-18 9:35AM EDT | 2024-12-20 | 9.05 | 9.16 | 9.36 | +1.39 | +18.15% | 5 | 3,973 | 23.22% |
| QQQ241231P00365000 | 2024-04-12 3:00PM EDT | 2024-12-31 | 8.01 | 9.31 | 9.63 | 0.00 | - | 1 | 76 | 22.99% |
| QQQ250117P00365000 | 2023-12-26 4:22PM EDT | 2025-01-17 | 14.00 | 0.00 | 0.00 | 0.00 | - | 71 | 1,922 | 3.13% |
| QQQ250321P00365000 | 2024-04-17 12:17PM EDT | 2025-03-21 | 11.55 | 11.62 | 12.12 | 0.00 | - | 1 | 267 | 22.25% |
| QQQ250331P00365000 | 2024-04-12 2:29PM EDT | 2025-03-31 | 10.48 | 11.79 | 12.41 | 0.00 | - | 134 | 83 | 22.17% |
| QQQ250620P00365000 | 2023-12-26 10:35AM EDT | 2025-06-20 | 18.42 | 0.00 | 0.00 | 0.00 | - | 5 | 1,369 | 3.13% |
| QQQ251219P00365000 | 2023-12-21 12:32PM EDT | 2025-12-19 | 23.25 | 0.00 | 0.00 | 0.00 | - | 150 | 368 | 3.13% |
| QQQ260116P00365000 | 2023-12-18 10:44AM EDT | 2026-01-16 | 23.39 | 0.00 | 0.00 | 0.00 | - | 77 | 106 | 3.13% |
| QQQ260618P00365000 | 2023-12-15 4:31PM EDT | 2026-06-18 | 26.99 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 1.56% |
© 2024 Yahoo. All rights reserved.