Singapore markets close in 6 hours 49 minutes
Straits Times Index
3,305.52 +8.63 (+0.26%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,464.58 +257.45 (+1.41%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,503.09 +2,174.24 (+3.79%) CMC Crypto 200
1,278.79 +8.05 (+0.63%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:414.78
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00414780 | 2024-05-02 2:32PM EDT | 2024-05-17 | 15.00 | 15.24 | 15.56 | +2.60 | +20.97% | 3 | 1,418 | 23.79% |
| QQQ240621C00414780 | 2024-05-02 1:31PM EDT | 2024-06-21 | 20.40 | 20.87 | 21.23 | +2.43 | +13.52% | 18 | 12,447 | 23.12% |
| QQQ240628C00414780 | 2024-04-30 3:57PM EDT | 2024-06-28 | 21.40 | 21.45 | 22.09 | 0.00 | - | 2 | 1,090 | 23.02% |
| QQQ240920C00414780 | 2024-04-26 12:03PM EDT | 2024-09-20 | 35.98 | 31.86 | 32.23 | 0.00 | - | 2 | 809 | 24.66% |
| QQQ240930C00414780 | 2024-05-02 1:29PM EDT | 2024-09-30 | 31.72 | 32.11 | 32.99 | -4.82 | -13.19% | 1 | 151 | 24.55% |
| QQQ241220C00414780 | 2024-04-26 12:32PM EDT | 2024-12-20 | 45.77 | 41.22 | 42.20 | 0.00 | - | 2 | 1,278 | 26.80% |
| QQQ250117C00414780 | 2024-05-02 3:52PM EDT | 2025-01-17 | 43.23 | 43.08 | 44.32 | +1.67 | +4.02% | 9 | 1,593 | 26.83% |
| QQQ250620C00414780 | 2024-05-01 9:54AM EDT | 2025-06-20 | 54.31 | 54.79 | 57.49 | 0.00 | - | 10 | 2,749 | 28.74% |
| QQQ251219C00414780 | 2024-04-30 9:32AM EDT | 2025-12-19 | 72.58 | 66.86 | 69.95 | 0.00 | - | 1 | 431 | 29.86% |
| QQQ260116C00414780 | 2024-05-01 9:30AM EDT | 2026-01-16 | 69.62 | 67.50 | 72.50 | 0.00 | - | 1 | 375 | 30.37% |
| QQQ260618C00414780 | 2024-04-24 10:56AM EDT | 2026-06-18 | 81.17 | 77.00 | 82.00 | 0.00 | - | 1 | 39 | 31.19% |
| QQQ261218C00414780 | 2024-05-02 10:37AM EDT | 2026-12-18 | 86.73 | 86.50 | 91.50 | +0.33 | +0.38% | 5 | 49 | 31.66% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00414780 | 2024-05-02 3:58PM EDT | 2024-05-17 | 2.25 | 2.12 | 2.16 | -1.45 | -39.19% | 67 | 7,337 | 19.10% |
| QQQ240621P00414780 | 2024-05-02 3:31PM EDT | 2024-06-21 | 5.94 | 5.76 | 5.85 | -1.70 | -22.25% | 1,611 | 6,401 | 17.47% |
| QQQ240628P00414780 | 2024-05-02 2:03PM EDT | 2024-06-28 | 6.88 | 6.46 | 6.55 | +0.39 | +6.01% | 91 | 690 | 17.52% |
| QQQ240920P00414780 | 2024-05-02 12:28PM EDT | 2024-09-20 | 13.20 | 12.04 | 12.24 | -0.85 | -6.05% | 3 | 1,513 | 16.92% |
| QQQ240930P00414780 | 2024-05-02 11:08AM EDT | 2024-09-30 | 13.71 | 12.56 | 12.80 | +1.10 | +8.72% | 3 | 232 | 16.89% |
| QQQ241220P00414780 | 2024-04-23 3:58PM EDT | 2024-12-20 | 19.21 | 17.10 | 17.78 | 0.00 | - | 9 | 1,625 | 17.46% |
| QQQ250117P00414780 | 2024-05-02 9:33AM EDT | 2025-01-17 | 19.50 | 18.33 | 18.74 | +1.20 | +6.56% | 5 | 1,849 | 17.19% |
| QQQ250620P00414780 | 2024-05-02 2:56PM EDT | 2025-06-20 | 24.06 | 23.39 | 24.40 | +0.66 | +2.82% | 5 | 1,886 | 16.85% |
| QQQ251219P00414780 | 2024-05-02 10:08AM EDT | 2025-12-19 | 31.33 | 28.32 | 29.64 | +0.13 | +0.42% | 3 | 2,074 | 16.53% |
| QQQ260116P00414780 | 2024-04-26 3:22PM EDT | 2026-01-16 | 29.35 | 27.50 | 32.00 | 0.00 | - | 1 | 185 | 17.25% |
| QQQ260618P00414780 | 2024-04-30 1:21PM EDT | 2026-06-18 | 33.89 | 31.00 | 36.00 | 0.00 | - | 20 | 25 | 17.12% |
| QQQ261218P00414780 | 2024-04-29 10:27AM EDT | 2026-12-18 | 35.33 | 34.50 | 39.50 | 0.00 | - | 1 | 20 | 16.71% |
© 2024 Yahoo. All rights reserved.