Singapore markets open in 10 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,048.42 -23.21 (-0.46%) Dow
38,085.80 -375.12 (-0.98%) Nasdaq
15,611.76 -100.99 (-0.64%) Bitcoin USD
64,213.93 -399.88 (-0.62%) CMC Crypto 200
1,386.74 +4.17 (+0.30%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00410000 | 2024-04-25 4:10PM EDT | 2024-04-26 | 20.00 | 17.51 | 21.84 | +5.80 | +40.85% | 1,377 | 929 | 125.93% |
| QQQ240429C00410000 | 2024-04-25 4:10PM EDT | 2024-04-29 | 20.00 | 18.44 | 21.14 | +3.54 | +21.51% | 98 | 42 | 63.72% |
| QQQ240430C00410000 | 2024-04-25 11:41AM EDT | 2024-04-30 | 11.15 | 18.61 | 21.26 | -2.85 | -20.36% | 11 | 63 | 57.85% |
| QQQ240501C00410000 | 2024-04-24 1:51PM EDT | 2024-05-01 | 15.99 | 19.13 | 21.15 | -2.25 | -12.34% | 7 | 73 | 53.89% |
| QQQ240502C00410000 | 2024-04-25 12:46PM EDT | 2024-05-02 | 13.90 | 19.48 | 21.50 | +0.78 | +5.95% | 10 | 1 | 51.61% |
| QQQ240503C00410000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 16.19 | 20.11 | 21.29 | -2.83 | -14.88% | 1,377 | 478 | 51.90% |
| QQQ240510C00410000 | 2024-04-25 4:04PM EDT | 2024-05-10 | 21.47 | 21.19 | 22.28 | +2.75 | +14.69% | 174 | 157 | 41.13% |
| QQQ240517C00410000 | 2024-04-25 4:05PM EDT | 2024-05-17 | 22.91 | 22.27 | 23.49 | +4.43 | +23.97% | 70 | 27,639 | 37.17% |
| QQQ240524C00410000 | 2024-04-25 4:02PM EDT | 2024-05-24 | 22.06 | 23.65 | 24.66 | +0.18 | +0.82% | 3 | 139 | 35.04% |
| QQQ240531C00410000 | 2024-04-25 1:38PM EDT | 2024-05-31 | 20.50 | 24.45 | 25.45 | -1.68 | -7.57% | 26 | 456 | 33.05% |
| QQQ240621C00410000 | 2024-04-25 3:09PM EDT | 2024-06-21 | 24.16 | 27.55 | 28.28 | -0.16 | -0.66% | 367 | 6,067 | 30.79% |
| QQQ240628C00410000 | 2024-04-25 2:29PM EDT | 2024-06-28 | 23.87 | 27.90 | 28.86 | -4.05 | -14.51% | 4 | 163 | 29.92% |
| QQQ240719C00410000 | 2024-04-25 2:26PM EDT | 2024-07-19 | 27.17 | 30.54 | 31.30 | -3.77 | -12.18% | 6 | 348 | 29.11% |
| QQQ240816C00410000 | 2024-04-25 3:54PM EDT | 2024-08-16 | 30.47 | 34.01 | 34.83 | -2.84 | -8.53% | 11 | 40 | 29.17% |
| QQQ240920C00410000 | 2024-04-24 2:37PM EDT | 2024-09-20 | 35.95 | 38.03 | 38.90 | 0.00 | - | 5 | 1,269 | 29.42% |
| QQQ240930C00410000 | 2024-04-24 2:58PM EDT | 2024-09-30 | 36.35 | 38.50 | 39.43 | 0.00 | - | 6 | 79 | 28.97% |
| QQQ241018C00410000 | 2024-04-22 1:33PM EDT | 2024-10-18 | 34.65 | 40.61 | 41.53 | 0.00 | - | 3 | 308 | 29.30% |
| QQQ241115C00410000 | 2024-04-24 9:58AM EDT | 2024-11-15 | 37.84 | 44.00 | 45.06 | -5.94 | -13.57% | 1 | 219 | 30.10% |
| QQQ241220C00410000 | 2024-04-25 4:08PM EDT | 2024-12-20 | 48.39 | 47.43 | 48.73 | +2.13 | +4.60% | 5 | 714 | 30.59% |
| QQQ241231C00410000 | 2024-04-25 9:53AM EDT | 2024-12-31 | 41.86 | 47.74 | 49.16 | -4.15 | -9.02% | 2 | 34 | 30.22% |
| QQQ250117C00410000 | 2024-04-25 12:51PM EDT | 2025-01-17 | 45.21 | 49.38 | 50.88 | -5.09 | -10.12% | 54 | 279 | 30.47% |
| QQQ250321C00410000 | 2024-04-22 4:01PM EDT | 2025-03-21 | 48.67 | 54.66 | 56.69 | 0.00 | - | 7 | 97 | 31.15% |
| QQQ250331C00410000 | 2024-04-22 1:01PM EDT | 2025-03-31 | 48.25 | 54.86 | 57.09 | 0.00 | - | 2 | 3 | 30.94% |
| QQQ250620C00410000 | 2023-12-22 12:38PM EDT | 2025-06-20 | 53.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,544 | 0.00% |
| QQQ251219C00410000 | 2023-12-26 2:34PM EDT | 2025-12-19 | 63.94 | 0.00 | 0.00 | 0.00 | - | 4 | 111 | 0.00% |
| QQQ260116C00410000 | 2024-04-25 3:02PM EDT | 2026-01-16 | 72.17 | 73.62 | 78.50 | -4.54 | -5.92% | 305 | 86 | 32.70% |
| QQQ260618C00410000 | 2024-04-22 10:29AM EDT | 2026-06-18 | 76.32 | 83.50 | 88.00 | 0.00 | - | 1 | 15 | 33.34% |
| QQQ261218C00410000 | 2024-04-24 12:29PM EDT | 2026-12-18 | 92.39 | 93.00 | 97.86 | 0.00 | - | 6 | 34 | 33.79% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00410000 | 2024-04-25 4:14PM EDT | 2024-04-26 | 0.04 | 0.01 | 0.07 | -0.13 | -76.47% | 17,312 | 24,706 | 33.79% |
| QQQ240429P00410000 | 2024-04-25 4:12PM EDT | 2024-04-29 | 0.11 | 0.03 | 0.14 | -0.25 | -69.44% | 2,930 | 2,050 | 19.09% |
| QQQ240430P00410000 | 2024-04-25 4:14PM EDT | 2024-04-30 | 0.21 | 0.11 | 0.24 | -0.21 | -50.00% | 1,967 | 8,228 | 19.04% |
| QQQ240501P00410000 | 2024-04-25 4:12PM EDT | 2024-05-01 | 0.35 | 0.23 | 0.40 | -0.61 | -63.54% | 2,414 | 2,517 | 19.56% |
| QQQ240502P00410000 | 2024-04-25 4:10PM EDT | 2024-05-02 | 0.39 | 0.23 | 0.66 | -0.51 | -56.67% | 713 | 187 | 20.70% |
| QQQ240503P00410000 | 2024-04-25 4:12PM EDT | 2024-05-03 | 0.39 | 0.47 | 0.73 | -1.04 | -72.73% | 4,065 | 30,917 | 19.95% |
| QQQ240510P00410000 | 2024-04-25 4:09PM EDT | 2024-05-10 | 0.80 | 0.99 | 1.42 | -0.99 | -55.31% | 8,297 | 3,775 | 18.12% |
| QQQ240517P00410000 | 2024-04-25 4:14PM EDT | 2024-05-17 | 1.99 | 1.76 | 2.15 | -1.22 | -38.01% | 7,514 | 69,632 | 17.57% |
| QQQ240524P00410000 | 2024-04-25 4:11PM EDT | 2024-05-24 | 2.60 | 2.50 | 2.94 | -1.46 | -35.96% | 782 | 3,335 | 17.53% |
| QQQ240531P00410000 | 2024-04-25 4:07PM EDT | 2024-05-31 | 3.38 | 3.00 | 3.43 | -1.22 | -26.52% | 357 | 978 | 16.91% |
| QQQ240621P00410000 | 2024-04-25 4:08PM EDT | 2024-06-21 | 4.73 | 4.70 | 5.07 | -1.76 | -27.12% | 11,535 | 34,242 | 16.41% |
| QQQ240628P00410000 | 2024-04-25 4:05PM EDT | 2024-06-28 | 5.09 | 5.26 | 5.74 | -1.91 | -27.29% | 131 | 819 | 16.59% |
| QQQ240719P00410000 | 2024-04-25 4:03PM EDT | 2024-07-19 | 7.00 | 6.75 | 7.15 | -1.75 | -20.00% | 1,539 | 3,567 | 16.36% |
| QQQ240816P00410000 | 2024-04-25 4:09PM EDT | 2024-08-16 | 6.65 | 8.51 | 9.03 | -3.10 | -31.79% | 150 | 956 | 16.39% |
| QQQ240920P00410000 | 2024-04-25 3:57PM EDT | 2024-09-20 | 12.46 | 10.49 | 11.08 | +0.75 | +6.40% | 1,041 | 9,280 | 16.39% |
| QQQ240930P00410000 | 2024-04-25 11:02AM EDT | 2024-09-30 | 14.72 | 11.01 | 11.65 | +2.47 | +20.16% | 1 | 264 | 16.41% |
| QQQ241018P00410000 | 2024-04-25 3:19PM EDT | 2024-10-18 | 13.93 | 12.12 | 12.77 | +0.68 | +5.13% | 29 | 1,168 | 16.57% |
| QQQ241115P00410000 | 2024-04-25 4:08PM EDT | 2024-11-15 | 14.22 | 13.90 | 14.71 | -1.75 | -10.96% | 5 | 65 | 17.02% |
| QQQ241220P00410000 | 2024-04-25 4:04PM EDT | 2024-12-20 | 15.87 | 15.48 | 16.49 | -2.08 | -11.59% | 23 | 7,381 | 17.10% |
| QQQ241231P00410000 | 2024-04-24 10:31AM EDT | 2024-12-31 | 17.04 | 15.76 | 16.89 | 0.00 | - | 2 | 132 | 17.02% |
| QQQ250117P00410000 | 2024-04-25 1:10PM EDT | 2025-01-17 | 19.38 | 16.44 | 17.62 | +1.33 | +7.37% | 139 | 9,873 | 17.00% |
| QQQ250321P00410000 | 2024-04-25 2:38PM EDT | 2025-03-21 | 21.45 | 18.52 | 20.18 | +0.54 | +2.58% | 16 | 130 | 16.96% |
| QQQ250331P00410000 | 2024-04-22 2:43PM EDT | 2025-03-31 | 23.32 | 18.71 | 20.55 | 0.00 | - | 2 | 13 | 16.94% |
| QQQ250620P00410000 | 2023-12-26 10:55AM EDT | 2025-06-20 | 31.73 | 0.00 | 0.00 | 0.00 | - | 1 | 904 | 0.78% |
| QQQ251219P00410000 | 2023-12-22 10:52AM EDT | 2025-12-19 | 36.95 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.78% |
| QQQ260116P00410000 | 2024-04-25 3:02PM EDT | 2026-01-16 | 29.60 | 25.50 | 30.00 | +0.66 | +2.28% | 309 | 47 | 16.85% |
| QQQ260618P00410000 | 2024-04-15 3:02PM EDT | 2026-06-18 | 33.04 | 29.00 | 33.49 | 0.00 | - | 1 | 1 | 16.58% |
| QQQ261218P00410000 | 2024-04-19 2:37PM EDT | 2026-12-18 | 41.00 | 32.50 | 36.91 | 0.00 | - | 3 | 19 | 16.22% |
© 2024 Yahoo. All rights reserved.