Singapore markets open in 6 hours 25 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,063.83 +45.44 (+0.91%) Dow
38,225.56 +322.27 (+0.85%) Nasdaq
15,835.31 +229.83 (+1.47%) Bitcoin USD
59,135.33 +1,102.23 (+1.90%) CMC Crypto 200
1,272.99 +2.25 (+0.18%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Strike:404.78
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00404780 | 2024-05-02 10:24AM EDT | 2024-05-17 | 20.55 | 22.97 | 23.18 | -9.25 | -31.04% | 8 | 461 | 21.14% |
| QQQ240621C00404780 | 2024-05-02 12:30PM EDT | 2024-06-21 | 26.56 | 27.75 | 28.09 | -8.30 | -23.81% | 23 | 8,429 | 23.19% |
| QQQ240628C00404780 | 2024-05-02 11:39AM EDT | 2024-06-28 | 26.68 | 28.30 | 28.64 | -7.89 | -22.82% | 28 | 127 | 22.74% |
| QQQ240920C00404780 | 2024-04-25 10:28AM EDT | 2024-09-20 | 36.60 | 38.23 | 38.52 | 0.00 | - | 2 | 1,704 | 25.10% |
| QQQ240930C00404780 | 2024-04-11 9:43AM EDT | 2024-09-30 | 53.31 | 38.66 | 38.97 | 0.00 | - | 1 | 179 | 24.71% |
| QQQ241220C00404780 | 2024-04-30 2:35PM EDT | 2024-12-20 | 50.22 | 47.56 | 47.96 | 0.00 | - | 3 | 1,750 | 27.05% |
| QQQ250117C00404780 | 2024-05-02 10:35AM EDT | 2025-01-17 | 48.37 | 49.53 | 49.99 | +0.62 | +1.30% | 3 | 1,191 | 27.06% |
| QQQ250620C00404780 | 2024-05-01 2:59PM EDT | 2025-06-20 | 65.32 | 60.66 | 63.06 | 0.00 | - | 10 | 301 | 29.06% |
| QQQ251219C00404780 | 2024-05-01 1:15PM EDT | 2025-12-19 | 71.74 | 72.28 | 75.31 | 0.00 | - | 6 | 1,864 | 30.16% |
| QQQ260116C00404780 | 2024-05-01 2:39PM EDT | 2026-01-16 | 73.00 | 73.00 | 77.86 | -3.05 | -4.01% | 14 | 1,811 | 30.69% |
| QQQ260618C00404780 | 2024-04-19 9:42AM EDT | 2026-06-18 | 84.67 | 82.50 | 87.00 | 0.00 | - | 1 | 55 | 31.40% |
| QQQ261218C00404780 | 2024-04-30 11:41AM EDT | 2026-12-18 | 98.00 | 92.00 | 96.72 | 0.00 | - | 31 | 66 | 31.99% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00404780 | 2024-05-02 1:50PM EDT | 2024-05-17 | 0.99 | 0.90 | 0.91 | -0.18 | -15.38% | 231 | 5,042 | 20.45% |
| QQQ240621P00404780 | 2024-05-02 1:55PM EDT | 2024-06-21 | 3.94 | 3.78 | 3.79 | -0.92 | -18.93% | 14 | 17,837 | 18.83% |
| QQQ240628P00404780 | 2024-05-02 1:08PM EDT | 2024-06-28 | 4.73 | 4.36 | 4.41 | -0.71 | -13.05% | 5 | 398 | 18.89% |
| QQQ240920P00404780 | 2024-04-30 9:45AM EDT | 2024-09-20 | 8.70 | 9.59 | 9.64 | 0.00 | - | 22 | 3,159 | 18.06% |
| QQQ240930P00404780 | 2024-05-02 11:55AM EDT | 2024-09-30 | 10.69 | 10.11 | 10.22 | +0.64 | +6.37% | 3 | 146 | 18.06% |
| QQQ241220P00404780 | 2024-05-02 9:56AM EDT | 2024-12-20 | 15.74 | 14.76 | 14.81 | +0.93 | +6.28% | 15 | 2,793 | 18.36% |
| QQQ250117P00404780 | 2024-05-01 1:34PM EDT | 2025-01-17 | 17.40 | 15.72 | 15.97 | 0.00 | - | 2 | 13,982 | 18.23% |
| QQQ250620P00404780 | 2024-05-01 12:03PM EDT | 2025-06-20 | 22.88 | 20.79 | 21.45 | 0.00 | - | 40 | 1,480 | 17.73% |
| QQQ251219P00404780 | 2024-05-01 10:51AM EDT | 2025-12-19 | 27.30 | 25.77 | 26.42 | 0.00 | - | 1 | 3,884 | 17.22% |
| QQQ260116P00404780 | 2024-05-02 12:59PM EDT | 2026-01-16 | 27.50 | 24.52 | 28.70 | +3.49 | +14.54% | 2 | 330 | 17.92% |
| QQQ260618P00404780 | 2024-02-28 2:11PM EDT | 2026-06-18 | 28.95 | 25.50 | 30.50 | 0.00 | - | 1 | 15 | 16.83% |
| QQQ261218P00404780 | 2024-04-25 12:44PM EDT | 2026-12-18 | 36.06 | 32.70 | 36.21 | 0.00 | - | 1 | 22 | 17.33% |
© 2024 Yahoo. All rights reserved.