Singapore markets close in 7 hours 1 minute
Straits Times Index
3,305.77 +8.88 (+0.27%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,510.50 +303.37 (+1.67%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,325.02 +2,188.21 (+3.83%) CMC Crypto 200
1,282.15 +11.40 (+0.90%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:399.78
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00399780 | 2024-05-01 10:29AM EDT | 2024-05-17 | 24.18 | 28.31 | 29.15 | -0.66 | -2.66% | 2 | 100 | 31.23% |
| QQQ240621C00399780 | 2024-05-02 12:30PM EDT | 2024-06-21 | 30.76 | 33.01 | 33.24 | +0.96 | +3.22% | 12 | 34,811 | 26.54% |
| QQQ240628C00399780 | 2024-04-23 10:41AM EDT | 2024-06-28 | 33.12 | 33.11 | 34.04 | 0.00 | - | 2 | 560 | 26.38% |
| QQQ240920C00399780 | 2024-05-01 10:36AM EDT | 2024-09-20 | 40.13 | 42.58 | 43.37 | 0.00 | - | 1 | 5,315 | 27.08% |
| QQQ240930C00399780 | 2024-03-20 2:52PM EDT | 2024-09-30 | 61.41 | 37.28 | 37.73 | 0.00 | - | 1 | 47 | 20.29% |
| QQQ241220C00399780 | 2024-04-26 11:59AM EDT | 2024-12-20 | 56.64 | 51.67 | 52.71 | 0.00 | - | 2 | 8,045 | 28.66% |
| QQQ250117C00399780 | 2024-05-02 3:22PM EDT | 2025-01-17 | 54.40 | 53.47 | 54.70 | +3.40 | +6.67% | 25 | 3,252 | 28.57% |
| QQQ250620C00399780 | 2024-05-02 12:56PM EDT | 2025-06-20 | 64.36 | 65.03 | 67.00 | +1.36 | +2.16% | 2 | 2,927 | 29.92% |
| QQQ251219C00399780 | 2024-04-30 3:39PM EDT | 2025-12-19 | 79.00 | 76.34 | 79.50 | 0.00 | - | 8 | 1,468 | 31.07% |
| QQQ260116C00399780 | 2024-05-02 12:13PM EDT | 2026-01-16 | 76.80 | 77.00 | 82.00 | -7.63 | -9.04% | 4 | 1,053 | 31.56% |
| QQQ260618C00399780 | 2024-04-25 12:23PM EDT | 2026-06-18 | 85.30 | 86.00 | 91.00 | 0.00 | - | 3 | 111 | 32.16% |
| QQQ261218C00399780 | 2024-04-19 10:54AM EDT | 2026-12-18 | 97.76 | 95.50 | 100.50 | 0.00 | - | 3 | 282 | 32.63% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00399780 | 2024-05-02 4:03PM EDT | 2024-05-17 | 0.47 | 0.50 | 0.53 | -0.55 | -53.92% | 577 | 5,948 | 21.58% |
| QQQ240621P00399780 | 2024-05-02 3:43PM EDT | 2024-06-21 | 2.92 | 2.81 | 2.85 | -0.44 | -13.10% | 64 | 31,846 | 19.28% |
| QQQ240628P00399780 | 2024-05-01 2:53PM EDT | 2024-06-28 | 3.38 | 3.33 | 3.39 | 0.00 | - | 106 | 1,071 | 19.28% |
| QQQ240920P00399780 | 2024-05-02 2:13PM EDT | 2024-09-20 | 8.18 | 8.16 | 8.29 | +0.52 | +6.79% | 4 | 10,059 | 18.39% |
| QQQ240930P00399780 | 2024-05-02 12:31PM EDT | 2024-09-30 | 9.08 | 8.61 | 8.81 | -1.25 | -12.10% | 11 | 194 | 18.34% |
| QQQ241220P00399780 | 2024-04-30 3:36PM EDT | 2024-12-20 | 13.47 | 12.91 | 13.19 | 0.00 | - | 2 | 8,896 | 18.58% |
| QQQ250117P00399780 | 2024-05-02 4:00PM EDT | 2025-01-17 | 14.15 | 13.96 | 14.36 | +0.40 | +2.91% | 150 | 10,540 | 18.48% |
| QQQ250620P00399780 | 2024-05-02 9:52AM EDT | 2025-06-20 | 20.50 | 19.30 | 19.66 | +1.52 | +8.01% | 6 | 10,618 | 17.91% |
| QQQ251219P00399780 | 2024-05-01 1:00PM EDT | 2025-12-19 | 26.30 | 23.55 | 24.74 | 0.00 | - | 2 | 6,584 | 17.48% |
| QQQ260116P00399780 | 2024-05-02 10:59AM EDT | 2026-01-16 | 25.66 | 22.50 | 27.00 | +0.92 | +3.72% | 5 | 217 | 18.19% |
| QQQ260618P00399780 | 2024-05-01 12:00PM EDT | 2026-06-18 | 29.46 | 26.00 | 30.90 | 0.00 | - | 6 | 46 | 17.99% |
| QQQ261218P00399780 | 2024-04-26 12:57PM EDT | 2026-12-18 | 31.19 | 29.50 | 34.50 | 0.00 | - | 1 | 1,736 | 17.59% |
© 2024 Yahoo. All rights reserved.