Singapore markets close in 4 hours 4 minutes
Straits Times Index
3,294.94 +22.22 (+0.68%) Nikkei
38,372.55 +820.39 (+2.18%) Hang Seng
17,110.21 +281.28 (+1.67%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,986.93 +666.98 (+1.01%) CMC Crypto 200
1,436.71 +21.95 (+1.55%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240424C00400000 | 2024-04-23 2:31PM EDT | 2024-04-24 | 25.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240425C00400000 | 2024-04-23 9:41AM EDT | 2024-04-25 | 21.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240426C00400000 | 2024-04-23 2:59PM EDT | 2024-04-26 | 26.29 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| QQQ240429C00400000 | 2024-04-23 3:30PM EDT | 2024-04-29 | 25.88 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| QQQ240430C00400000 | 2024-04-23 10:20AM EDT | 2024-04-30 | 24.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240501C00400000 | 2024-04-23 9:47AM EDT | 2024-05-01 | 23.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240503C00400000 | 2024-04-23 12:49PM EDT | 2024-05-03 | 26.48 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| QQQ240510C00400000 | 2024-04-23 1:26PM EDT | 2024-05-10 | 27.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240517C00400000 | 2024-04-23 3:57PM EDT | 2024-05-17 | 28.05 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| QQQ240524C00400000 | 2024-04-23 12:16PM EDT | 2024-05-24 | 29.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240531C00400000 | 2024-04-23 2:05PM EDT | 2024-05-31 | 30.67 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| QQQ240621C00400000 | 2024-04-23 3:41PM EDT | 2024-06-21 | 33.27 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| QQQ240628C00400000 | 2024-04-23 11:02AM EDT | 2024-06-28 | 32.57 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240719C00400000 | 2024-04-23 1:43PM EDT | 2024-07-19 | 36.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| QQQ240816C00400000 | 2024-04-23 10:41AM EDT | 2024-08-16 | 38.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240920C00400000 | 2024-04-23 2:44PM EDT | 2024-09-20 | 43.79 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QQQ240930C00400000 | 2024-04-23 10:29AM EDT | 2024-09-30 | 42.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241018C00400000 | 2024-04-23 1:13PM EDT | 2024-10-18 | 45.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ241115C00400000 | 2024-04-23 11:56AM EDT | 2024-11-15 | 48.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ241220C00400000 | 2024-04-23 11:57AM EDT | 2024-12-20 | 51.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ241231C00400000 | 2024-04-22 2:21PM EDT | 2024-12-31 | 50.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ250117C00400000 | 2023-12-26 4:25PM EDT | 2025-01-17 | 51.00 | 0.00 | 0.00 | 0.00 | - | 45 | 2,665 | 0.00% |
| QQQ250321C00400000 | 2024-04-22 1:30PM EDT | 2025-03-21 | 55.68 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| QQQ250331C00400000 | 2024-04-19 4:05PM EDT | 2025-03-31 | 53.88 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QQQ250620C00400000 | 2023-12-26 1:38PM EDT | 2025-06-20 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,597 | 0.00% |
| QQQ251219C00400000 | 2023-12-26 4:26PM EDT | 2025-12-19 | 70.51 | 0.00 | 0.00 | 0.00 | - | 11 | 483 | 0.00% |
| QQQ260116C00400000 | 2024-04-17 3:19PM EDT | 2026-01-16 | 82.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ260618C00400000 | 2024-04-15 2:55PM EDT | 2026-06-18 | 96.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ261218C00400000 | 2024-04-23 3:10PM EDT | 2026-12-18 | 96.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240424P00400000 | 2024-04-23 3:52PM EDT | 2024-04-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,043 | 0 | 25.00% |
| QQQ240425P00400000 | 2024-04-23 3:57PM EDT | 2024-04-25 | 0.03 | 0.00 | 0.00 | 0.00 | - | 543 | 0 | 12.50% |
| QQQ240426P00400000 | 2024-04-23 4:08PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7,688 | 0 | 12.50% |
| QQQ240429P00400000 | 2024-04-23 4:04PM EDT | 2024-04-29 | 0.10 | 0.00 | 0.00 | 0.00 | - | 638 | 0 | 12.50% |
| QQQ240430P00400000 | 2024-04-23 4:04PM EDT | 2024-04-30 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,208 | 0 | 12.50% |
| QQQ240501P00400000 | 2024-04-23 4:03PM EDT | 2024-05-01 | 0.28 | 0.00 | 0.00 | 0.00 | - | 829 | 0 | 6.25% |
| QQQ240502P00400000 | 2024-04-23 3:47PM EDT | 2024-05-02 | 0.40 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 6.25% |
| QQQ240503P00400000 | 2024-04-23 4:13PM EDT | 2024-05-03 | 0.49 | 0.00 | 0.00 | 0.00 | - | 7,361 | 0 | 6.25% |
| QQQ240510P00400000 | 2024-04-23 4:05PM EDT | 2024-05-10 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2,701 | 0 | 6.25% |
| QQQ240517P00400000 | 2024-04-23 4:14PM EDT | 2024-05-17 | 1.44 | 0.00 | 0.00 | 0.00 | - | 4,893 | 0 | 6.25% |
| QQQ240524P00400000 | 2024-04-23 4:07PM EDT | 2024-05-24 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1,626 | 0 | 6.25% |
| QQQ240531P00400000 | 2024-04-23 4:14PM EDT | 2024-05-31 | 2.53 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 3.13% |
| QQQ240621P00400000 | 2024-04-23 4:14PM EDT | 2024-06-21 | 3.98 | 0.00 | 0.00 | 0.00 | - | 11,984 | 0 | 3.13% |
| QQQ240628P00400000 | 2024-04-23 4:04PM EDT | 2024-06-28 | 4.45 | 0.00 | 0.00 | 0.00 | - | 975 | 0 | 3.13% |
| QQQ240719P00400000 | 2024-04-23 4:14PM EDT | 2024-07-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | 873 | 0 | 3.13% |
| QQQ240816P00400000 | 2024-04-23 3:44PM EDT | 2024-08-16 | 7.68 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 3.13% |
| QQQ240920P00400000 | 2024-04-23 4:08PM EDT | 2024-09-20 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1,277 | 0 | 1.56% |
| QQQ240930P00400000 | 2024-04-23 3:59PM EDT | 2024-09-30 | 10.22 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 1.56% |
| QQQ241018P00400000 | 2024-04-23 4:00PM EDT | 2024-10-18 | 11.27 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 1.56% |
| QQQ241115P00400000 | 2024-04-23 2:36PM EDT | 2024-11-15 | 12.92 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| QQQ241220P00400000 | 2024-04-23 1:31PM EDT | 2024-12-20 | 14.81 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| QQQ241231P00400000 | 2024-04-23 1:57PM EDT | 2024-12-31 | 14.98 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 1.56% |
| QQQ250117P00400000 | 2023-12-26 4:40PM EDT | 2025-01-17 | 22.85 | 0.00 | 0.00 | 0.00 | - | 42 | 1,105 | 1.56% |
| QQQ250321P00400000 | 2024-04-23 1:34PM EDT | 2025-03-21 | 18.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| QQQ250331P00400000 | 2024-04-23 10:30AM EDT | 2025-03-31 | 18.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ250620P00400000 | 2023-12-26 2:25PM EDT | 2025-06-20 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,474 | 1.56% |
| QQQ251219P00400000 | 2023-12-26 4:34PM EDT | 2025-12-19 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 0.78% |
| QQQ260116P00400000 | 2024-04-22 9:49AM EDT | 2026-01-16 | 27.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| QQQ260618P00400000 | 2024-04-05 11:28AM EDT | 2026-06-18 | 27.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ261218P00400000 | 2024-04-23 12:59PM EDT | 2026-12-18 | 33.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.