Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,042.32 +2,052.60 (+3.31%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor22 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240422C00380000 | 2024-04-19 3:48PM EDT | 2024-04-22 | 34.10 | 34.33 | 34.96 | -14.06 | -29.19% | 6 | 0 | 54.69% |
| QQQ240426C00380000 | 2024-04-19 3:08PM EDT | 2024-04-26 | 34.71 | 34.98 | 35.43 | -18.99 | -35.36% | 23 | 267 | 43.41% |
| QQQ240503C00380000 | 2024-04-18 2:41PM EDT | 2024-05-03 | 44.70 | 35.80 | 36.25 | 0.00 | - | 20 | 29 | 37.00% |
| QQQ240510C00380000 | 2024-04-19 1:39PM EDT | 2024-05-10 | 38.90 | 36.69 | 37.11 | -10.52 | -21.29% | 22 | 5 | 34.48% |
| QQQ240517C00380000 | 2024-04-19 3:41PM EDT | 2024-05-17 | 36.87 | 37.61 | 38.04 | -10.03 | -21.39% | 43 | 471 | 33.35% |
| QQQ240524C00380000 | 2024-04-19 3:31PM EDT | 2024-05-24 | 38.86 | 38.63 | 39.05 | -12.02 | -23.62% | 8 | 23 | 32.92% |
| QQQ240531C00380000 | 2024-04-17 3:29PM EDT | 2024-05-31 | 50.43 | 39.24 | 39.83 | 0.00 | - | 1 | 3 | 32.09% |
| QQQ240621C00380000 | 2024-04-19 3:07PM EDT | 2024-06-21 | 42.29 | 42.02 | 42.43 | -8.27 | -16.36% | 6 | 3,192 | 31.38% |
| QQQ240628C00380000 | 2024-04-18 9:32AM EDT | 2024-06-28 | 51.97 | 42.36 | 42.84 | 0.00 | - | 4 | 27 | 30.51% |
| QQQ240719C00380000 | 2024-04-18 9:37AM EDT | 2024-07-19 | 46.65 | 44.60 | 45.02 | -6.73 | -12.61% | 1 | 72 | 30.09% |
| QQQ240816C00380000 | 2024-04-19 12:07PM EDT | 2024-08-16 | 49.38 | 47.76 | 48.20 | -6.52 | -11.66% | 1 | 18 | 30.40% |
| QQQ240920C00380000 | 2024-04-19 3:05PM EDT | 2024-09-20 | 51.00 | 51.45 | 51.91 | -10.67 | -17.30% | 1 | 993 | 30.76% |
| QQQ240930C00380000 | 2024-04-18 11:40AM EDT | 2024-09-30 | 62.18 | 51.85 | 52.33 | 0.00 | - | 2 | 17 | 30.24% |
| QQQ241018C00380000 | 2024-04-18 11:43AM EDT | 2024-10-18 | 63.92 | 53.75 | 54.23 | 0.00 | - | 1 | 102 | 30.57% |
| QQQ241115C00380000 | 2024-04-19 3:57PM EDT | 2024-11-15 | 57.35 | 56.83 | 57.39 | -25.70 | -30.95% | 5 | 30 | 31.31% |
| QQQ241220C00380000 | 2024-04-12 11:21AM EDT | 2024-12-20 | 81.97 | 60.10 | 60.76 | 0.00 | - | 1 | 277 | 31.77% |
| QQQ241231C00380000 | 2024-04-19 10:05AM EDT | 2024-12-31 | 65.33 | 60.35 | 61.08 | -8.39 | -11.38% | 1 | 28 | 31.34% |
| QQQ250117C00380000 | 2023-12-26 3:32PM EDT | 2025-01-17 | 64.15 | 0.00 | 0.00 | 0.00 | - | 102 | 3,388 | 0.00% |
| QQQ250321C00380000 | 2024-04-18 2:45PM EDT | 2025-03-21 | 71.40 | 66.88 | 67.89 | -3.23 | -4.33% | 1 | 31 | 32.10% |
| QQQ250331C00380000 | 2024-04-11 2:20PM EDT | 2025-03-31 | 68.88 | 67.08 | 68.18 | -24.12 | -25.94% | 2 | 1 | 31.83% |
| QQQ250620C00380000 | 2023-12-22 5:00PM EDT | 2025-06-20 | 71.92 | 0.00 | 0.00 | 0.00 | - | 34 | 1,130 | 0.00% |
| QQQ251219C00380000 | 2023-12-26 4:56PM EDT | 2025-12-19 | 83.00 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 0.00% |
| QQQ260116C00380000 | 2024-03-26 9:42AM EDT | 2026-01-16 | 111.78 | 83.86 | 88.50 | 0.00 | - | 1 | 6 | 33.62% |
| QQQ260618C00380000 | 2024-04-18 4:00PM EDT | 2026-06-18 | 103.00 | 92.50 | 97.38 | 0.00 | - | 1 | 47 | 34.17% |
Putsfor22 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240422P00380000 | 2024-04-19 4:02PM EDT | 2024-04-22 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 755 | 126 | 38.87% |
| QQQ240423P00380000 | 2024-04-19 3:48PM EDT | 2024-04-23 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 73 | 326 | 36.72% |
| QQQ240424P00380000 | 2024-04-19 2:04PM EDT | 2024-04-24 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 201 | 182 | 34.67% |
| QQQ240425P00380000 | 2024-04-19 1:51PM EDT | 2024-04-25 | 0.12 | 0.13 | 0.14 | -0.04 | -25.00% | 160 | 2 | 33.79% |
| QQQ240426P00380000 | 2024-04-19 3:53PM EDT | 2024-04-26 | 0.20 | 0.18 | 0.19 | +0.07 | +53.85% | 524 | 1,806 | 32.81% |
| QQQ240503P00380000 | 2024-04-19 4:00PM EDT | 2024-05-03 | 0.63 | 0.60 | 0.63 | +0.26 | +70.27% | 6,799 | 7,079 | 29.22% |
| QQQ240510P00380000 | 2024-04-19 4:05PM EDT | 2024-05-10 | 1.07 | 1.04 | 1.07 | +0.46 | +75.41% | 2,149 | 4,240 | 27.09% |
| QQQ240517P00380000 | 2024-04-19 4:14PM EDT | 2024-05-17 | 1.57 | 1.55 | 1.60 | +0.59 | +60.20% | 7,510 | 7,196 | 26.17% |
| QQQ240524P00380000 | 2024-04-19 4:14PM EDT | 2024-05-24 | 2.11 | 2.08 | 2.15 | +0.74 | +54.01% | 444 | 1,991 | 25.59% |
| QQQ240531P00380000 | 2024-04-19 4:11PM EDT | 2024-05-31 | 2.53 | 2.47 | 2.55 | +0.94 | +59.12% | 253 | 154 | 24.68% |
| QQQ240621P00380000 | 2024-04-19 4:14PM EDT | 2024-06-21 | 3.98 | 3.94 | 3.99 | +1.07 | +36.77% | 1,954 | 27,698 | 23.63% |
| QQQ240628P00380000 | 2024-04-19 4:00PM EDT | 2024-06-28 | 4.51 | 4.43 | 4.52 | +1.22 | +37.08% | 55 | 447 | 23.53% |
| QQQ240719P00380000 | 2024-04-19 4:11PM EDT | 2024-07-19 | 5.71 | 5.67 | 5.73 | +1.45 | +34.04% | 1,211 | 5,412 | 22.76% |
| QQQ240816P00380000 | 2024-04-19 3:49PM EDT | 2024-08-16 | 7.50 | 7.20 | 7.44 | +1.77 | +30.89% | 159 | 1,348 | 22.37% |
| QQQ240920P00380000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 9.35 | 9.04 | 9.16 | +2.04 | +27.91% | 686 | 7,758 | 21.74% |
| QQQ240930P00380000 | 2024-04-19 2:38PM EDT | 2024-09-30 | 9.65 | 9.42 | 9.62 | +1.64 | +20.47% | 101 | 741 | 21.59% |
| QQQ241018P00380000 | 2024-04-19 3:16PM EDT | 2024-10-18 | 10.70 | 10.42 | 10.62 | +2.04 | +23.56% | 102 | 464 | 21.56% |
| QQQ241115P00380000 | 2024-04-19 3:57PM EDT | 2024-11-15 | 12.18 | 12.03 | 12.26 | +1.83 | +17.68% | 23 | 1,603 | 21.67% |
| QQQ241220P00380000 | 2024-04-19 3:30PM EDT | 2024-12-20 | 13.84 | 13.59 | 13.79 | +1.96 | +16.50% | 705 | 9,446 | 21.41% |
| QQQ241231P00380000 | 2024-04-19 3:59PM EDT | 2024-12-31 | 14.07 | 13.93 | 14.32 | +2.82 | +25.07% | 3 | 141 | 21.40% |
| QQQ250117P00380000 | 2023-12-26 4:25PM EDT | 2025-01-17 | 17.30 | 0.00 | 0.00 | 0.00 | - | 8 | 11,750 | 1.56% |
| QQQ250321P00380000 | 2024-04-19 3:10PM EDT | 2025-03-21 | 16.89 | 16.56 | 17.19 | +2.09 | +14.12% | 12 | 1,632 | 20.79% |
| QQQ250331P00380000 | 2024-04-12 2:03PM EDT | 2025-03-31 | 13.15 | 16.67 | 17.50 | 0.00 | - | 2 | 20 | 20.71% |
| QQQ250620P00380000 | 2023-12-26 3:56PM EDT | 2025-06-20 | 21.91 | 0.00 | 0.00 | 0.00 | - | 102 | 4,579 | 1.56% |
| QQQ251219P00380000 | 2023-12-19 4:30PM EDT | 2025-12-19 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 1.56% |
| QQQ260116P00380000 | 2024-04-04 2:44PM EDT | 2026-01-16 | 19.65 | 22.50 | 27.00 | 0.00 | - | 10 | 23 | 20.18% |
| QQQ260618P00380000 | 2024-04-17 10:53AM EDT | 2026-06-18 | 24.70 | 25.50 | 30.19 | 0.00 | - | 1 | 9 | 19.58% |
© 2024 Yahoo. All rights reserved.