Singapore markets open in 7 hours 27 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,052.27 +33.88 (+0.68%) Dow
38,144.35 +241.06 (+0.64%) Nasdaq
15,788.02 +182.54 (+1.17%) Bitcoin USD
59,131.33 +2,020.20 (+3.54%) CMC Crypto 200
1,275.78 +5.04 (+0.40%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:33PM EDT. Market open.
Strike:384.78
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00384780 | 2024-04-18 11:40AM EDT | 2024-05-17 | 44.99 | 41.36 | 41.68 | 0.00 | - | 1 | 171 | 33.77% |
| QQQ240621C00384780 | 2024-05-02 10:07AM EDT | 2024-06-21 | 41.99 | 44.67 | 45.02 | -2.93 | -6.52% | 105 | 20,683 | 29.38% |
| QQQ240628C00384780 | 2024-05-01 2:58PM EDT | 2024-06-28 | 49.00 | 44.78 | 45.28 | 0.00 | - | 1 | 82 | 28.16% |
| QQQ240920C00384780 | 2024-04-26 9:50AM EDT | 2024-09-20 | 58.31 | 53.46 | 53.78 | 0.00 | - | 40 | 3,631 | 28.84% |
| QQQ240930C00384780 | 2024-03-15 11:50AM EDT | 2024-09-30 | 66.30 | 68.44 | 68.94 | 0.00 | - | 1 | 420 | 44.04% |
| QQQ241220C00384780 | 2024-05-01 10:23AM EDT | 2024-12-20 | 60.26 | 61.95 | 62.39 | 0.00 | - | 2 | 9,695 | 30.05% |
| QQQ250117C00384780 | 2024-04-30 3:55PM EDT | 2025-01-17 | 64.72 | 63.62 | 64.11 | 0.00 | - | 4 | 1,419 | 29.77% |
| QQQ250620C00384780 | 2024-04-18 10:05AM EDT | 2025-06-20 | 78.77 | 74.41 | 76.69 | 0.00 | - | 1 | 1,355 | 31.45% |
| QQQ251219C00384780 | 2024-03-26 9:30AM EDT | 2025-12-19 | 107.24 | 0.00 | 0.00 | 0.00 | - | 1 | 610 | 0.00% |
| QQQ260116C00384780 | 2024-04-24 12:57PM EDT | 2026-01-16 | 90.68 | 86.00 | 90.50 | 0.00 | - | 1 | 512 | 32.52% |
| QQQ260618C00384780 | 2024-03-26 11:12AM EDT | 2026-06-18 | 118.17 | 92.00 | 96.89 | 0.00 | - | 1 | 16 | 32.00% |
| QQQ261218C00384780 | 2024-05-01 10:12AM EDT | 2026-12-18 | 104.28 | 104.00 | 108.79 | 0.00 | - | 1 | 37 | 33.57% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00384780 | 2024-05-02 10:38AM EDT | 2024-05-17 | 0.25 | 0.18 | 0.19 | -0.04 | -13.79% | 478 | 14,365 | 24.37% |
| QQQ240621P00384780 | 2024-05-02 12:20PM EDT | 2024-06-21 | 1.64 | 1.48 | 1.49 | -0.27 | -14.14% | 333 | 20,664 | 20.94% |
| QQQ240628P00384780 | 2024-04-30 4:00PM EDT | 2024-06-28 | 2.29 | 1.87 | 1.92 | 0.00 | - | 27 | 262 | 21.08% |
| QQQ240920P00384780 | 2024-04-30 11:36AM EDT | 2024-09-20 | 5.57 | 5.81 | 5.86 | 0.00 | - | 12 | 5,658 | 19.81% |
| QQQ240930P00384780 | 2024-04-23 3:27PM EDT | 2024-09-30 | 7.00 | 6.20 | 6.33 | 0.00 | - | 1 | 121 | 19.77% |
| QQQ241220P00384780 | 2024-05-01 3:46PM EDT | 2024-12-20 | 10.25 | 10.21 | 10.28 | 0.00 | - | 55 | 7,295 | 19.91% |
| QQQ250117P00384780 | 2024-05-01 3:55PM EDT | 2025-01-17 | 11.81 | 11.10 | 11.29 | 0.00 | - | 6 | 8,296 | 19.71% |
| QQQ250620P00384780 | 2024-05-01 12:30PM EDT | 2025-06-20 | 16.98 | 15.68 | 16.30 | 0.00 | - | 14 | 3,266 | 19.03% |
| QQQ251219P00384780 | 2024-05-02 11:08AM EDT | 2025-12-19 | 20.91 | 20.38 | 20.97 | -4.57 | -17.94% | 1 | 4,340 | 18.40% |
| QQQ260116P00384780 | 2024-05-01 10:01AM EDT | 2026-01-16 | 22.23 | 19.67 | 22.84 | 0.00 | - | 305 | 1,724 | 18.96% |
| QQQ260618P00384780 | 2024-04-25 2:14PM EDT | 2026-06-18 | 24.90 | 22.02 | 26.93 | 0.00 | - | 2 | 104 | 18.88% |
| QQQ261218P00384780 | 2024-04-19 2:56PM EDT | 2026-12-18 | 32.96 | 27.15 | 30.00 | 0.00 | - | 50 | 65 | 18.25% |
© 2024 Yahoo. All rights reserved.