Singapore markets open in 3 hours 43 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
58,849.94 +1,484.31 (+2.59%) CMC Crypto 200
1,270.55 -0.19 (-0.02%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:394.78
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00394780 | 2024-04-23 3:37PM EDT | 2024-05-17 | 33.46 | 33.32 | 33.77 | 0.00 | - | 1 | 878 | 32.01% |
| QQQ240621C00394780 | 2024-05-02 10:56AM EDT | 2024-06-21 | 34.48 | 37.32 | 37.68 | -0.75 | -2.13% | 3 | 17,530 | 27.78% |
| QQQ240628C00394780 | 2024-04-26 9:35AM EDT | 2024-06-28 | 40.07 | 37.39 | 38.37 | 0.00 | - | 1 | 224 | 27.44% |
| QQQ240920C00394780 | 2024-04-29 12:48PM EDT | 2024-09-20 | 52.30 | 46.48 | 47.32 | 0.00 | - | 1 | 1,642 | 27.84% |
| QQQ240930C00394780 | 2024-05-02 2:02PM EDT | 2024-09-30 | 46.24 | 46.84 | 47.86 | -0.97 | -2.05% | 20 | 158 | 27.47% |
| QQQ241220C00394780 | 2024-04-30 2:23PM EDT | 2024-12-20 | 57.58 | 55.36 | 56.43 | 0.00 | - | 2 | 863 | 29.27% |
| QQQ250117C00394780 | 2024-04-29 1:23PM EDT | 2025-01-17 | 63.45 | 57.02 | 58.36 | 0.00 | - | 2 | 541 | 29.14% |
| QQQ250620C00394780 | 2024-04-26 12:31PM EDT | 2025-06-20 | 74.00 | 68.11 | 70.89 | 0.00 | - | 10 | 109 | 30.63% |
| QQQ251219C00394780 | 2024-05-02 3:36PM EDT | 2025-12-19 | 80.90 | 79.86 | 82.83 | -4.90 | -5.71% | 5 | 3,985 | 31.47% |
| QQQ260116C00394780 | 2024-05-01 10:40AM EDT | 2026-01-16 | 80.53 | 80.50 | 85.00 | 0.00 | - | 1 | 4,118 | 31.81% |
| QQQ260618C00394780 | 2024-04-24 12:29PM EDT | 2026-06-18 | 91.99 | 89.50 | 94.00 | 0.00 | - | 1 | 19 | 32.43% |
| QQQ261218C00394780 | 2024-04-29 10:38AM EDT | 2026-12-18 | 99.10 | 99.00 | 103.50 | -6.90 | -6.51% | 3 | 45 | 32.91% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00394780 | 2024-05-02 3:35PM EDT | 2024-05-17 | 0.37 | 0.32 | 0.34 | -0.24 | -39.34% | 80 | 8,360 | 21.90% |
| QQQ240621P00394780 | 2024-05-02 4:02PM EDT | 2024-06-21 | 2.16 | 2.19 | 2.23 | -0.28 | -11.48% | 24 | 6,841 | 19.69% |
| QQQ240628P00394780 | 2024-05-02 2:25PM EDT | 2024-06-28 | 2.69 | 2.62 | 2.70 | +0.17 | +6.75% | 37 | 876 | 19.69% |
| QQQ240920P00394780 | 2024-05-02 3:55PM EDT | 2024-09-20 | 7.35 | 7.15 | 7.27 | -0.10 | -1.34% | 80 | 1,464 | 18.81% |
| QQQ240930P00394780 | 2024-04-30 11:18AM EDT | 2024-09-30 | 7.62 | 7.57 | 7.76 | 0.00 | - | 3 | 109 | 18.76% |
| QQQ241220P00394780 | 2024-05-01 3:20PM EDT | 2024-12-20 | 12.14 | 11.72 | 11.98 | +0.45 | +3.85% | 3 | 3,088 | 18.97% |
| QQQ250117P00394780 | 2024-05-01 3:05PM EDT | 2025-01-17 | 12.85 | 12.73 | 13.12 | 0.00 | - | 6 | 11,927 | 18.87% |
| QQQ250620P00394780 | 2024-05-01 12:03PM EDT | 2025-06-20 | 19.85 | 17.42 | 18.31 | 0.00 | - | 15 | 3,139 | 18.26% |
| QQQ251219P00394780 | 2024-04-30 3:10PM EDT | 2025-12-19 | 22.89 | 22.12 | 23.31 | 0.00 | - | 125 | 1,448 | 17.80% |
| QQQ260116P00394780 | 2024-04-30 2:36PM EDT | 2026-01-16 | 22.97 | 21.00 | 25.50 | 0.00 | - | 10 | 466 | 18.49% |
| QQQ260618P00394780 | 2024-03-07 2:37PM EDT | 2026-06-18 | 25.50 | 24.58 | 27.84 | 0.00 | - | 2 | 19 | 17.61% |
| QQQ261218P00394780 | 2024-03-15 2:53PM EDT | 2026-12-18 | 31.21 | 28.00 | 32.64 | 0.00 | - | 3 | 8 | 17.75% |
© 2024 Yahoo. All rights reserved.