Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,410.77 +432.61 (+0.66%) CMC Crypto 200
1,438.98 +14.88 (+1.04%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:390.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240424C00390000 | 2024-04-23 3:59PM EDT | 2024-04-24 | 34.98 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ240426C00390000 | 2024-04-23 3:20PM EDT | 2024-04-26 | 35.90 | 0.00 | 0.00 | 0.00 | - | 10 | 290 | 0.00% |
| QQQ240430C00390000 | 2024-04-22 10:25AM EDT | 2024-04-30 | 26.41 | 0.00 | 0.00 | 0.00 | - | 12 | 2 | 0.00% |
| QQQ240503C00390000 | 2024-04-23 2:26PM EDT | 2024-05-03 | 36.87 | 0.00 | 0.00 | 0.00 | - | 6 | 74 | 0.00% |
| QQQ240510C00390000 | 2024-04-23 3:45PM EDT | 2024-05-10 | 37.09 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 0.00% |
| QQQ240517C00390000 | 2024-04-23 4:11PM EDT | 2024-05-17 | 38.02 | 0.00 | 0.00 | 0.00 | - | 48 | 422 | 0.00% |
| QQQ240524C00390000 | 2024-04-22 9:32AM EDT | 2024-05-24 | 32.03 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 0.00% |
| QQQ240531C00390000 | 2024-04-23 12:41PM EDT | 2024-05-31 | 39.13 | 0.00 | 0.00 | 0.00 | - | 26 | 43 | 0.00% |
| QQQ240621C00390000 | 2024-04-23 3:56PM EDT | 2024-06-21 | 41.32 | 0.00 | 0.00 | 0.00 | - | 41 | 1,240 | 0.00% |
| QQQ240628C00390000 | 2024-04-19 11:39AM EDT | 2024-06-28 | 37.06 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| QQQ240719C00390000 | 2024-04-23 4:03PM EDT | 2024-07-19 | 44.51 | 0.00 | 0.00 | 0.00 | - | 22 | 146 | 0.00% |
| QQQ240816C00390000 | 2024-04-22 12:10PM EDT | 2024-08-16 | 40.96 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| QQQ240920C00390000 | 2024-04-19 3:10PM EDT | 2024-09-20 | 43.95 | 0.00 | 0.00 | 0.00 | - | 26 | 132 | 0.00% |
| QQQ240930C00390000 | 2024-04-11 3:32PM EDT | 2024-09-30 | 70.40 | 0.00 | 0.00 | 0.00 | - | 5 | 133 | 0.00% |
| QQQ241018C00390000 | 2024-04-09 1:57PM EDT | 2024-10-18 | 67.13 | 0.00 | 0.00 | 0.00 | - | 6 | 386 | 0.00% |
| QQQ241115C00390000 | 2024-04-23 9:48AM EDT | 2024-11-15 | 54.33 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| QQQ241220C00390000 | 2024-04-23 11:57AM EDT | 2024-12-20 | 59.04 | 0.00 | 0.00 | 0.00 | - | 27 | 328 | 0.00% |
| QQQ241231C00390000 | 2024-04-23 11:14AM EDT | 2024-12-31 | 59.59 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| QQQ250117C00390000 | 2023-12-26 3:38PM EDT | 2025-01-17 | 57.35 | 0.00 | 0.00 | 0.00 | - | 26 | 1,776 | 0.00% |
| QQQ250321C00390000 | 2024-04-22 1:11PM EDT | 2025-03-21 | 61.75 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| QQQ250620C00390000 | 2023-12-26 2:55PM EDT | 2025-06-20 | 66.85 | 0.00 | 0.00 | 0.00 | - | 16 | 146 | 0.00% |
| QQQ251219C00390000 | 2023-12-26 4:52PM EDT | 2025-12-19 | 76.81 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 0.00% |
| QQQ260116C00390000 | 2024-03-27 3:33PM EDT | 2026-01-16 | 101.50 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| QQQ260618C00390000 | 2024-03-05 11:57AM EDT | 2026-06-18 | 105.12 | 107.50 | 112.37 | 0.00 | - | 2 | 4 | 39.88% |
| QQQ261218C00390000 | 2024-04-19 9:59AM EDT | 2026-12-18 | 103.94 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240424P00390000 | 2024-04-22 4:00PM EDT | 2024-04-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,244 | 574 | 25.00% |
| QQQ240425P00390000 | 2024-04-23 9:55AM EDT | 2024-04-25 | 0.02 | 0.00 | 0.00 | 0.00 | - | 485 | 731 | 25.00% |
| QQQ240426P00390000 | 2024-04-23 4:09PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,582 | 19,697 | 25.00% |
| QQQ240429P00390000 | 2024-04-23 3:10PM EDT | 2024-04-29 | 0.05 | 0.00 | 0.00 | 0.00 | - | 562 | 676 | 12.50% |
| QQQ240430P00390000 | 2024-04-23 3:53PM EDT | 2024-04-30 | 0.09 | 0.00 | 0.00 | 0.00 | - | 68 | 1,232 | 12.50% |
| QQQ240501P00390000 | 2024-04-23 3:55PM EDT | 2024-05-01 | 0.13 | 0.00 | 0.00 | 0.00 | - | 81 | 166 | 12.50% |
| QQQ240502P00390000 | 2024-04-23 10:03AM EDT | 2024-05-02 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| QQQ240503P00390000 | 2024-04-23 4:12PM EDT | 2024-05-03 | 0.23 | 0.00 | 0.00 | 0.00 | - | 352 | 2,214 | 12.50% |
| QQQ240510P00390000 | 2024-04-23 4:04PM EDT | 2024-05-10 | 0.46 | 0.00 | 0.00 | 0.00 | - | 643 | 8,111 | 6.25% |
| QQQ240517P00390000 | 2024-04-23 4:09PM EDT | 2024-05-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3,053 | 18,551 | 6.25% |
| QQQ240524P00390000 | 2024-04-23 4:11PM EDT | 2024-05-24 | 1.20 | 0.00 | 0.00 | 0.00 | - | 354 | 973 | 6.25% |
| QQQ240531P00390000 | 2024-04-23 4:03PM EDT | 2024-05-31 | 1.50 | 0.00 | 0.00 | 0.00 | - | 129 | 2,059 | 6.25% |
| QQQ240621P00390000 | 2024-04-23 4:01PM EDT | 2024-06-21 | 2.75 | 0.00 | 0.00 | 0.00 | - | 30,573 | 36,444 | 6.25% |
| QQQ240628P00390000 | 2024-04-23 1:07PM EDT | 2024-06-28 | 3.29 | 0.00 | 0.00 | 0.00 | - | 26 | 1,225 | 3.13% |
| QQQ240719P00390000 | 2024-04-23 4:14PM EDT | 2024-07-19 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2,137 | 7,881 | 3.13% |
| QQQ240816P00390000 | 2024-04-23 3:54PM EDT | 2024-08-16 | 5.87 | 0.00 | 0.00 | 0.00 | - | 14 | 347 | 3.13% |
| QQQ240920P00390000 | 2024-04-23 3:44PM EDT | 2024-09-20 | 7.51 | 0.00 | 0.00 | 0.00 | - | 1,165 | 14,364 | 3.13% |
| QQQ240930P00390000 | 2024-04-23 10:34AM EDT | 2024-09-30 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 3.13% |
| QQQ241018P00390000 | 2024-04-23 3:44PM EDT | 2024-10-18 | 8.96 | 0.00 | 0.00 | 0.00 | - | 21 | 551 | 3.13% |
| QQQ241115P00390000 | 2024-04-23 1:18PM EDT | 2024-11-15 | 10.95 | 0.00 | 0.00 | 0.00 | - | 66 | 2,242 | 3.13% |
| QQQ241220P00390000 | 2024-04-23 3:01PM EDT | 2024-12-20 | 12.19 | 0.00 | 0.00 | 0.00 | - | 18 | 189,924 | 3.13% |
| QQQ241231P00390000 | 2024-04-22 12:40PM EDT | 2024-12-31 | 15.34 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 1.56% |
| QQQ250117P00390000 | 2023-12-26 5:00PM EDT | 2025-01-17 | 19.95 | 0.00 | 0.00 | 0.00 | - | 6 | 3,048 | 1.56% |
| QQQ250321P00390000 | 2024-04-19 3:47PM EDT | 2025-03-21 | 19.77 | 0.00 | 0.00 | 0.00 | - | 24 | 1,918 | 1.56% |
| QQQ250331P00390000 | 2024-04-19 3:00PM EDT | 2025-03-31 | 20.23 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| QQQ250620P00390000 | 2023-12-26 4:26PM EDT | 2025-06-20 | 24.60 | 0.00 | 0.00 | 0.00 | - | 101 | 982 | 1.56% |
| QQQ251219P00390000 | 2023-12-21 12:04PM EDT | 2025-12-19 | 30.53 | 0.00 | 0.00 | 0.00 | - | 4 | 415 | 1.56% |
| QQQ260116P00390000 | 2024-04-17 2:07PM EDT | 2026-01-16 | 24.61 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 1.56% |
| QQQ260618P00390000 | 2024-04-19 12:29PM EDT | 2026-06-18 | 30.41 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 1.56% |
| QQQ261218P00390000 | 2024-04-23 12:19PM EDT | 2026-12-18 | 30.67 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 1.56% |
© 2024 Yahoo. All rights reserved.