Singapore markets close in 3 hours 56 minutes
Straits Times Index
3,286.64 -1.11 (-0.03%) Nikkei
38,022.92 +394.44 (+1.05%) Hang Seng
17,626.75 +342.21 (+1.98%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,054.58 -208.19 (-0.32%) CMC Crypto 200
1,388.28 +5.71 (+0.41%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:375.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00375000 | 2024-04-25 3:17PM EDT | 2024-04-26 | 49.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240503C00375000 | 2024-04-25 11:53AM EDT | 2024-05-03 | 45.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240510C00375000 | 2024-04-24 12:30PM EDT | 2024-05-10 | 51.34 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| QQQ240517C00375000 | 2024-04-25 10:18AM EDT | 2024-05-17 | 47.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240524C00375000 | 2024-04-25 10:04AM EDT | 2024-05-24 | 46.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240531C00375000 | 2024-04-19 12:14PM EDT | 2024-05-31 | 45.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ240621C00375000 | 2024-04-25 10:18AM EDT | 2024-06-21 | 51.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240628C00375000 | 2023-12-15 3:43PM EDT | 2024-06-28 | 47.90 | 0.00 | 0.00 | 0.00 | - | 5 | 148 | 0.00% |
| QQQ240719C00375000 | 2024-04-24 3:37PM EDT | 2024-07-19 | 58.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240816C00375000 | 2024-04-23 12:46PM EDT | 2024-08-16 | 59.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920C00375000 | 2024-04-23 12:10PM EDT | 2024-09-20 | 63.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ240930C00375000 | 2023-12-21 1:11PM EDT | 2024-09-30 | 56.45 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| QQQ241018C00375000 | 2024-04-22 10:09AM EDT | 2024-10-18 | 59.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ241115C00375000 | 2024-04-10 2:12PM EDT | 2024-11-15 | 80.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ241220C00375000 | 2024-04-23 11:00AM EDT | 2024-12-20 | 71.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241231C00375000 | 2024-04-16 9:52AM EDT | 2024-12-31 | 78.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117C00375000 | 2023-12-26 3:18PM EDT | 2025-01-17 | 67.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1,216 | 0.00% |
| QQQ250321C00375000 | 2024-04-25 10:00AM EDT | 2025-03-21 | 73.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ250620C00375000 | 2023-12-26 11:18AM EDT | 2025-06-20 | 76.90 | 0.00 | 0.00 | 0.00 | - | 9 | 2,136 | 0.00% |
| QQQ251219C00375000 | 2023-12-20 4:26PM EDT | 2025-12-19 | 82.00 | 0.00 | 0.00 | 0.00 | - | 3 | 307 | 0.00% |
| QQQ260116C00375000 | 2023-12-04 10:45AM EDT | 2026-01-16 | 69.03 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| QQQ260618C00375000 | 2023-12-14 2:53PM EDT | 2026-06-18 | 84.40 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00375000 | 2024-04-25 4:13PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 50.00% |
| QQQ240429P00375000 | 2024-04-25 1:33PM EDT | 2024-04-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 25.00% |
| QQQ240503P00375000 | 2024-04-25 4:00PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| QQQ240510P00375000 | 2024-04-25 3:24PM EDT | 2024-05-10 | 0.19 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 12.50% |
| QQQ240517P00375000 | 2024-04-25 4:09PM EDT | 2024-05-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5,663 | 0 | 12.50% |
| QQQ240524P00375000 | 2024-04-25 4:03PM EDT | 2024-05-24 | 0.49 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| QQQ240531P00375000 | 2024-04-25 4:02PM EDT | 2024-05-31 | 0.49 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 6.25% |
| QQQ240621P00375000 | 2024-04-25 4:14PM EDT | 2024-06-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,531 | 0 | 6.25% |
| QQQ240628P00375000 | 2023-12-26 3:41PM EDT | 2024-06-28 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 6.25% |
| QQQ240719P00375000 | 2024-04-25 4:14PM EDT | 2024-07-19 | 2.25 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 6.25% |
| QQQ240816P00375000 | 2024-04-25 4:04PM EDT | 2024-08-16 | 3.22 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| QQQ240920P00375000 | 2024-04-25 4:11PM EDT | 2024-09-20 | 4.56 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| QQQ240930P00375000 | 2023-12-22 11:03AM EDT | 2024-09-30 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 3.13% |
| QQQ241018P00375000 | 2024-04-25 9:48AM EDT | 2024-10-18 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| QQQ241115P00375000 | 2024-04-24 11:01AM EDT | 2024-11-15 | 7.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QQQ241220P00375000 | 2024-04-25 12:57PM EDT | 2024-12-20 | 9.70 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 3.13% |
| QQQ241231P00375000 | 2024-04-25 2:29PM EDT | 2024-12-31 | 9.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| QQQ250117P00375000 | 2023-12-26 11:18AM EDT | 2025-01-17 | 16.38 | 0.00 | 0.00 | 0.00 | - | 2 | 10,547 | 3.13% |
| QQQ250321P00375000 | 2024-04-24 9:42AM EDT | 2025-03-21 | 11.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ250331P00375000 | 2024-04-22 1:11PM EDT | 2025-03-31 | 14.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250620P00375000 | 2023-12-26 3:56PM EDT | 2025-06-20 | 20.58 | 0.00 | 0.00 | 0.00 | - | 2 | 1,116 | 3.13% |
| QQQ251219P00375000 | 2023-12-26 5:02PM EDT | 2025-12-19 | 24.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1,417 | 1.56% |
| QQQ260116P00375000 | 2023-12-26 11:26AM EDT | 2026-01-16 | 25.87 | 0.00 | 0.00 | 0.00 | - | 34 | 66 | 1.56% |
| QQQ260618P00375000 | 2023-12-26 2:48PM EDT | 2026-06-18 | 28.49 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
© 2024 Yahoo. All rights reserved.