Singapore markets open in 48 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,089.52 +757.35 (+1.30%) CMC Crypto 200
1,274.39 +3.65 (+0.29%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:379.78
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00379780 | 2024-05-01 3:15PM EDT | 2024-05-17 | 50.64 | 47.44 | 48.97 | 0.00 | - | 14 | 110 | 45.78% |
| QQQ240621C00379780 | 2024-04-26 10:03AM EDT | 2024-06-21 | 54.67 | 50.79 | 51.50 | 0.00 | - | 1 | 14,404 | 32.84% |
| QQQ240628C00379780 | 2024-04-26 11:43AM EDT | 2024-06-28 | 56.29 | 50.93 | 52.12 | 0.00 | - | 3 | 403 | 32.28% |
| QQQ240920C00379780 | 2024-05-01 10:09AM EDT | 2024-09-20 | 55.26 | 58.81 | 59.79 | 0.00 | - | 1 | 7,825 | 30.70% |
| QQQ240930C00379780 | 2024-03-14 12:44PM EDT | 2024-09-30 | 74.80 | 72.70 | 73.21 | 0.00 | - | 9 | 69 | 44.49% |
| QQQ241220C00379780 | 2024-04-30 12:30PM EDT | 2024-12-20 | 70.02 | 66.92 | 68.12 | 0.00 | - | 2 | 4,730 | 31.48% |
| QQQ250117C00379780 | 2024-04-30 3:59PM EDT | 2025-01-17 | 68.02 | 68.40 | 69.83 | 0.00 | - | 3 | 3,486 | 31.15% |
| QQQ250620C00379780 | 2024-05-01 3:18PM EDT | 2025-06-20 | 82.91 | 78.96 | 81.76 | 0.00 | - | 1 | 1,220 | 32.29% |
| QQQ251219C00379780 | 2024-05-01 3:32PM EDT | 2025-12-19 | 92.15 | 89.95 | 93.16 | 0.00 | - | 2 | 1,307 | 32.83% |
| QQQ260116C00379780 | 2024-04-08 10:28AM EDT | 2026-01-16 | 108.18 | 90.50 | 95.00 | 0.00 | - | 40 | 1,202 | 33.02% |
| QQQ260618C00379780 | 2024-03-05 12:07PM EDT | 2026-06-18 | 109.50 | 114.50 | 119.42 | 0.00 | - | 1 | 60 | 40.65% |
| QQQ261218C00379780 | 2024-05-01 10:12AM EDT | 2026-12-18 | 107.61 | 108.50 | 113.00 | 0.00 | - | 1 | 60 | 33.95% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00379780 | 2024-05-02 12:28PM EDT | 2024-05-17 | 0.15 | 0.11 | 0.12 | -0.07 | -31.82% | 11 | 4,027 | 26.76% |
| QQQ240621P00379780 | 2024-05-02 3:09PM EDT | 2024-06-21 | 1.05 | 1.05 | 1.08 | -0.43 | -29.05% | 277 | 35,990 | 21.86% |
| QQQ240628P00379780 | 2024-04-30 12:39PM EDT | 2024-06-28 | 1.63 | 1.33 | 1.39 | 0.00 | - | 27 | 491 | 21.78% |
| QQQ240920P00379780 | 2024-05-02 3:30PM EDT | 2024-09-20 | 4.80 | 4.80 | 4.85 | -0.50 | -9.43% | 4 | 19,851 | 20.31% |
| QQQ240930P00379780 | 2024-04-26 1:14PM EDT | 2024-09-30 | 5.18 | 5.12 | 5.29 | 0.00 | - | 1 | 56 | 20.27% |
| QQQ241220P00379780 | 2024-05-01 9:32AM EDT | 2024-12-20 | 10.28 | 8.72 | 8.94 | 0.00 | - | 1 | 10,500 | 20.30% |
| QQQ250117P00379780 | 2024-05-02 2:04PM EDT | 2025-01-17 | 10.06 | 9.60 | 9.89 | +0.31 | +3.18% | 1,355 | 11,566 | 20.08% |
| QQQ250620P00379780 | 2024-05-02 2:02PM EDT | 2025-06-20 | 14.75 | 13.89 | 14.73 | -1.11 | -7.00% | 1 | 8,234 | 19.37% |
| QQQ251219P00379780 | 2024-05-02 9:30AM EDT | 2025-12-19 | 19.89 | 18.31 | 19.40 | +0.85 | +4.46% | 2 | 4,129 | 18.78% |
| QQQ260116P00379780 | 2024-05-01 9:47AM EDT | 2026-01-16 | 20.75 | 17.00 | 21.98 | 0.00 | - | 1 | 402 | 19.74% |
| QQQ260618P00379780 | 2024-04-19 2:54PM EDT | 2026-06-18 | 27.50 | 20.50 | 25.00 | 0.00 | - | 1 | 70 | 19.12% |
| QQQ261218P00379780 | 2024-04-23 11:21AM EDT | 2026-12-18 | 27.33 | 23.50 | 28.50 | 0.00 | - | 105 | 269 | 18.68% |
© 2024 Yahoo. All rights reserved.