Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,384.28 -2,790.32 (-4.22%) CMC Crypto 200
1,355.87 -26.70 (-1.93%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:385.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00385000 | 2024-04-22 3:08PM EDT | 2024-04-26 | 35.51 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| QQQ240503C00385000 | 2024-04-23 3:18PM EDT | 2024-05-03 | 41.41 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| QQQ240510C00385000 | 2024-04-12 4:13PM EDT | 2024-05-10 | 55.61 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| QQQ240517C00385000 | 2024-04-24 3:18PM EDT | 2024-05-17 | 43.10 | 0.00 | 0.00 | 0.00 | - | 9 | 223 | 0.00% |
| QQQ240524C00385000 | 2024-04-22 11:14AM EDT | 2024-05-24 | 33.78 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| QQQ240531C00385000 | 2024-04-24 9:39AM EDT | 2024-05-31 | 47.30 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| QQQ240621C00385000 | 2024-04-24 11:47AM EDT | 2024-06-21 | 46.08 | 0.00 | 0.00 | 0.00 | - | 7 | 323 | 0.00% |
| QQQ240628C00385000 | 2023-12-20 4:17PM EDT | 2024-06-28 | 41.31 | 0.00 | 0.00 | 0.00 | - | 21 | 104 | 0.00% |
| QQQ240719C00385000 | 2024-04-24 3:53PM EDT | 2024-07-19 | 49.50 | 0.00 | 0.00 | 0.00 | - | 8 | 42 | 0.00% |
| QQQ240816C00385000 | 2024-04-24 2:32PM EDT | 2024-08-16 | 51.62 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| QQQ240920C00385000 | 2024-04-24 3:25PM EDT | 2024-09-20 | 56.16 | 0.00 | 0.00 | 0.00 | - | 21 | 125 | 0.00% |
| QQQ240930C00385000 | 2023-12-21 2:55PM EDT | 2024-09-30 | 49.75 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 0.00% |
| QQQ241018C00385000 | 2024-04-23 10:02AM EDT | 2024-10-18 | 54.84 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| QQQ241115C00385000 | 2024-04-22 11:28AM EDT | 2024-11-15 | 52.99 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
| QQQ241220C00385000 | 2024-04-23 11:00AM EDT | 2024-12-20 | 63.29 | 0.00 | 0.00 | 0.00 | - | 2 | 966 | 0.00% |
| QQQ241231C00385000 | 2024-04-23 3:35PM EDT | 2024-12-31 | 64.14 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| QQQ250117C00385000 | 2023-12-26 2:26PM EDT | 2025-01-17 | 60.57 | 0.00 | 0.00 | 0.00 | - | 2 | 1,289 | 0.00% |
| QQQ250321C00385000 | 2024-04-19 10:17AM EDT | 2025-03-21 | 67.88 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| QQQ250620C00385000 | 2023-12-21 4:33PM EDT | 2025-06-20 | 67.76 | 0.00 | 0.00 | 0.00 | - | 4 | 1,318 | 0.00% |
| QQQ251219C00385000 | 2023-12-26 2:19PM EDT | 2025-12-19 | 79.48 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 0.00% |
| QQQ260116C00385000 | 2023-12-26 3:48PM EDT | 2026-01-16 | 80.46 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| QQQ260618C00385000 | 2023-12-26 3:33PM EDT | 2026-06-18 | 87.63 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240425P00385000 | 2024-04-24 1:29PM EDT | 2024-04-25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 953 | 881 | 50.00% |
| QQQ240426P00385000 | 2024-04-24 3:43PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 948 | 3,370 | 25.00% |
| QQQ240429P00385000 | 2024-04-24 1:01PM EDT | 2024-04-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 250 | 25.00% |
| QQQ240503P00385000 | 2024-04-24 1:51PM EDT | 2024-05-03 | 0.12 | 0.00 | 0.00 | 0.00 | - | 240 | 1,151 | 12.50% |
| QQQ240510P00385000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 0.30 | 0.00 | 0.00 | 0.00 | - | 160 | 4,097 | 12.50% |
| QQQ240517P00385000 | 2024-04-24 4:14PM EDT | 2024-05-17 | 0.66 | 0.00 | 0.00 | 0.00 | - | 224 | 27,744 | 6.25% |
| QQQ240524P00385000 | 2024-04-24 4:06PM EDT | 2024-05-24 | 0.97 | 0.00 | 0.00 | 0.00 | - | 479 | 1,349 | 6.25% |
| QQQ240531P00385000 | 2024-04-24 4:01PM EDT | 2024-05-31 | 1.08 | 0.00 | 0.00 | 0.00 | - | 65 | 1,431 | 6.25% |
| QQQ240621P00385000 | 2024-04-24 4:00PM EDT | 2024-06-21 | 2.08 | 0.00 | 0.00 | 0.00 | - | 259 | 21,064 | 6.25% |
| QQQ240628P00385000 | 2023-12-22 12:15PM EDT | 2024-06-28 | 11.09 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 6.25% |
| QQQ240719P00385000 | 2024-04-24 3:42PM EDT | 2024-07-19 | 3.45 | 0.00 | 0.00 | 0.00 | - | 115 | 2,174 | 3.13% |
| QQQ240816P00385000 | 2024-04-24 1:15PM EDT | 2024-08-16 | 5.03 | 0.00 | 0.00 | 0.00 | - | 8 | 102 | 3.13% |
| QQQ240920P00385000 | 2024-04-24 3:12PM EDT | 2024-09-20 | 6.53 | 0.00 | 0.00 | 0.00 | - | 27 | 8,313 | 3.13% |
| QQQ240930P00385000 | 2023-12-26 11:32AM EDT | 2024-09-30 | 14.69 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 3.13% |
| QQQ241018P00385000 | 2024-04-24 1:58PM EDT | 2024-10-18 | 7.64 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 3.13% |
| QQQ241115P00385000 | 2024-04-23 12:59PM EDT | 2024-11-15 | 9.88 | 0.00 | 0.00 | 0.00 | - | 252 | 346 | 3.13% |
| QQQ241220P00385000 | 2024-04-24 2:30PM EDT | 2024-12-20 | 11.07 | 0.00 | 0.00 | 0.00 | - | 29 | 12,473 | 3.13% |
| QQQ241231P00385000 | 2024-04-19 2:55PM EDT | 2024-12-31 | 15.41 | 0.00 | 0.00 | 0.00 | - | 7 | 65 | 3.13% |
| QQQ250117P00385000 | 2023-12-26 10:30AM EDT | 2025-01-17 | 19.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,389 | 3.13% |
| QQQ250321P00385000 | 2024-04-24 9:42AM EDT | 2025-03-21 | 13.39 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 3.13% |
| QQQ250331P00385000 | 2024-04-19 1:09PM EDT | 2025-03-31 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 1.56% |
| QQQ250620P00385000 | 2023-12-20 3:37PM EDT | 2025-06-20 | 23.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2,862 | 1.56% |
| QQQ251219P00385000 | 2023-12-19 1:30PM EDT | 2025-12-19 | 27.89 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 1.56% |
| QQQ260116P00385000 | 2023-12-21 2:56PM EDT | 2026-01-16 | 29.77 | 0.00 | 0.00 | 0.00 | - | 15 | 229 | 1.56% |
| QQQ260618P00385000 | 2023-12-22 4:27PM EDT | 2026-06-18 | 32.20 | 0.00 | 0.00 | 0.00 | - | 12 | 79 | 1.56% |
© 2024 Yahoo. All rights reserved.