Singapore markets open in 1 hour 23 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
59,186.22 +1,228.72 (+2.12%) CMC Crypto 200
1,277.13 +6.39 (+0.50%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:389.78
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00389780 | 2024-04-26 12:38PM EDT | 2024-05-17 | 43.60 | 38.21 | 38.65 | 0.00 | - | 1 | 506 | 34.94% |
| QQQ240621C00389780 | 2024-05-02 12:09PM EDT | 2024-06-21 | 39.70 | 41.73 | 42.18 | -3.34 | -7.76% | 4 | 13,852 | 29.24% |
| QQQ240628C00389780 | 2024-05-02 12:32PM EDT | 2024-06-28 | 39.22 | 41.78 | 42.88 | +2.71 | +7.42% | 2 | 373 | 28.92% |
| QQQ240920C00389780 | 2024-04-24 12:29PM EDT | 2024-09-20 | 50.93 | 50.49 | 51.38 | 0.00 | - | 4 | 990 | 28.72% |
| QQQ240930C00389780 | 2024-04-24 2:32PM EDT | 2024-09-30 | 51.66 | 50.82 | 51.90 | 0.00 | - | 1 | 15 | 28.32% |
| QQQ241220C00389780 | 2024-05-01 3:51PM EDT | 2024-12-20 | 57.46 | 59.13 | 60.23 | 0.00 | - | 3 | 2,956 | 29.95% |
| QQQ250117C00389780 | 2024-05-01 11:06AM EDT | 2025-01-17 | 59.70 | 60.74 | 62.10 | +0.85 | +1.44% | 1 | 1,671 | 29.77% |
| QQQ250620C00389780 | 2024-05-01 12:08PM EDT | 2025-06-20 | 69.70 | 71.65 | 74.44 | 0.00 | - | 10 | 1,046 | 31.15% |
| QQQ251219C00389780 | 2024-04-19 3:29PM EDT | 2025-12-19 | 78.87 | 83.03 | 86.22 | 0.00 | - | 1 | 2,900 | 31.91% |
| QQQ260116C00389780 | 2024-04-29 9:46AM EDT | 2026-01-16 | 91.00 | 83.50 | 88.50 | 0.00 | - | 1 | 2,610 | 32.31% |
| QQQ260618C00389780 | 2024-04-29 3:22PM EDT | 2026-06-18 | 99.88 | 92.50 | 97.50 | 0.00 | - | 1 | 37 | 32.92% |
| QQQ261218C00389780 | 2024-05-02 1:25PM EDT | 2026-12-18 | 103.15 | 102.00 | 106.50 | -6.62 | -6.03% | 1 | 56 | 33.19% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00389780 | 2024-05-02 2:09PM EDT | 2024-05-17 | 0.23 | 0.21 | 0.23 | -0.25 | -52.08% | 1,147 | 4,137 | 23.12% |
| QQQ240621P00389780 | 2024-05-02 3:33PM EDT | 2024-06-21 | 1.78 | 1.71 | 1.74 | +0.16 | +9.88% | 75 | 19,728 | 20.30% |
| QQQ240628P00389780 | 2024-05-02 2:58PM EDT | 2024-06-28 | 2.10 | 2.10 | 2.16 | -0.82 | -28.08% | 149 | 158 | 20.31% |
| QQQ240920P00389780 | 2024-05-02 2:44PM EDT | 2024-09-20 | 6.29 | 6.26 | 6.37 | -0.59 | -8.58% | 50 | 1,511 | 19.30% |
| QQQ240930P00389780 | 2024-04-19 12:28PM EDT | 2024-09-30 | 11.34 | 6.65 | 6.84 | 0.00 | - | 1 | 73 | 19.25% |
| QQQ241220P00389780 | 2024-05-01 3:39PM EDT | 2024-12-20 | 11.61 | 10.63 | 10.88 | 0.00 | - | 6 | 13,927 | 19.41% |
| QQQ250117P00389780 | 2024-05-02 1:57PM EDT | 2025-01-17 | 12.19 | 11.60 | 11.96 | -0.98 | -7.44% | 81 | 9,541 | 19.27% |
| QQQ250620P00389780 | 2024-05-02 2:26PM EDT | 2025-06-20 | 16.85 | 16.16 | 17.04 | -0.09 | -0.53% | 790 | 5,353 | 18.63% |
| QQQ251219P00389780 | 2024-04-30 3:25PM EDT | 2025-12-19 | 21.63 | 20.78 | 21.94 | 0.00 | - | 292 | 1,190 | 18.12% |
| QQQ260116P00389780 | 2024-04-30 3:05PM EDT | 2026-01-16 | 21.73 | 19.52 | 24.50 | 0.00 | - | 100 | 547 | 19.02% |
| QQQ260618P00389780 | 2024-04-19 2:53PM EDT | 2026-06-18 | 30.75 | 23.00 | 28.00 | 0.00 | - | 3 | 44 | 18.63% |
| QQQ261218P00389780 | 2024-04-26 2:11PM EDT | 2026-12-18 | 28.80 | 26.50 | 31.00 | 0.00 | - | 1 | 52 | 17.97% |
© 2024 Yahoo. All rights reserved.