Singapore markets open in 41 minutes
Straits Times Index
3,154.69 +9.93 (+0.32%) S&P 500
5,022.21 -29.20 (-0.58%) Dow
37,753.31 -45.66 (-0.12%) Nasdaq
15,683.37 -181.88 (-1.15%) Bitcoin USD
61,020.66 -2,665.37 (-4.19%) CMC Crypto 200
885.54 0.00 (0.00%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:415.00
Callsfor18 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00415000 | 2024-04-17 4:02PM EDT | 2024-04-19 | 11.54 | 11.54 | 11.71 | -5.75 | -33.26% | 945 | 11,510 | 34.40% |
| QQQ240422C00415000 | 2024-04-17 3:56PM EDT | 2024-04-22 | 12.23 | 11.80 | 12.22 | -6.49 | -34.67% | 48 | 26 | 25.76% |
| QQQ240426C00415000 | 2024-04-17 4:12PM EDT | 2024-04-26 | 13.59 | 13.53 | 13.88 | -5.37 | -28.32% | 17 | 157 | 27.33% |
| QQQ240503C00415000 | 2024-04-17 2:45PM EDT | 2024-05-03 | 17.96 | 15.54 | 15.85 | -1.99 | -9.97% | 2 | 150 | 26.94% |
| QQQ240510C00415000 | 2024-04-17 3:23PM EDT | 2024-05-10 | 17.21 | 16.91 | 17.21 | -5.64 | -24.68% | 12 | 46 | 26.00% |
| QQQ240517C00415000 | 2024-04-17 3:56PM EDT | 2024-05-17 | 18.76 | 18.30 | 18.59 | -3.42 | -15.42% | 141 | 2,449 | 25.84% |
| QQQ240524C00415000 | 2024-04-17 12:11PM EDT | 2024-05-24 | 20.76 | 19.69 | 19.98 | -4.07 | -16.39% | 8 | 33 | 26.02% |
| QQQ240531C00415000 | 2024-04-15 2:50PM EDT | 2024-05-31 | 23.69 | 20.55 | 20.96 | -1.73 | -6.81% | 5 | 13 | 25.62% |
| QQQ240621C00415000 | 2024-04-17 4:05PM EDT | 2024-06-21 | 24.10 | 23.88 | 24.12 | -4.78 | -16.55% | 81 | 2,668 | 25.71% |
| QQQ240628C00415000 | 2023-12-26 4:28PM EDT | 2024-06-28 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 951 | 0.00% |
| QQQ240719C00415000 | 2024-04-16 12:52PM EDT | 2024-07-19 | 31.81 | 26.99 | 27.32 | 0.00 | - | 10 | 348 | 25.37% |
| QQQ240816C00415000 | 2024-04-17 4:03PM EDT | 2024-08-16 | 30.89 | 30.59 | 30.93 | -5.59 | -15.32% | 8 | 8 | 26.05% |
| QQQ240920C00415000 | 2024-04-17 2:45PM EDT | 2024-09-20 | 36.88 | 34.70 | 35.05 | -6.44 | -14.87% | 61 | 6,214 | 26.76% |
| QQQ240930C00415000 | 2023-12-26 4:07PM EDT | 2024-09-30 | 32.94 | 0.00 | 0.00 | 0.00 | - | 13 | 154 | 0.00% |
| QQQ241018C00415000 | 2024-04-17 3:37PM EDT | 2024-10-18 | 37.79 | 37.37 | 37.75 | -12.93 | -25.49% | 3 | 110 | 26.94% |
| QQQ241115C00415000 | 2024-04-01 12:13PM EDT | 2024-11-15 | 54.79 | 40.79 | 41.24 | 0.00 | - | 15 | 58 | 27.86% |
| QQQ241220C00415000 | 2024-04-17 1:05PM EDT | 2024-12-20 | 45.00 | 44.38 | 44.86 | -3.00 | -6.25% | 15 | 401 | 28.47% |
| QQQ241231C00415000 | 2024-04-10 12:12PM EDT | 2024-12-31 | 52.66 | 44.67 | 45.26 | 0.00 | - | 2 | 97 | 28.14% |
| QQQ250117C00415000 | 2023-12-26 4:44PM EDT | 2025-01-17 | 41.56 | 0.00 | 0.00 | 0.00 | - | 58 | 1,542 | 0.00% |
| QQQ250321C00415000 | 2024-04-17 11:44AM EDT | 2025-03-21 | 52.80 | 51.79 | 52.60 | -3.32 | -5.92% | 31 | 68 | 29.19% |
| QQQ250331C00415000 | 2024-04-15 3:50PM EDT | 2025-03-31 | 57.36 | 52.06 | 52.96 | 0.00 | - | 2 | 8 | 28.99% |
| QQQ250620C00415000 | 2023-12-26 3:56PM EDT | 2025-06-20 | 51.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,212 | 0.00% |
| QQQ251219C00415000 | 2023-12-19 1:09PM EDT | 2025-12-19 | 59.88 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| QQQ260116C00415000 | 2023-12-26 4:06PM EDT | 2026-01-16 | 64.40 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 0.00% |
| QQQ260618C00415000 | 2023-12-19 5:00PM EDT | 2026-06-18 | 68.75 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
Putsfor18 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240418P00415000 | 2024-04-17 4:14PM EDT | 2024-04-18 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 4,052 | 1,648 | 28.61% |
| QQQ240419P00415000 | 2024-04-17 4:12PM EDT | 2024-04-19 | 0.36 | 0.35 | 0.37 | +0.07 | +24.14% | 34,984 | 93,598 | 26.61% |
| QQQ240422P00415000 | 2024-04-17 4:00PM EDT | 2024-04-22 | 0.67 | 0.66 | 0.68 | +0.20 | +42.55% | 1,588 | 928 | 20.07% |
| QQQ240423P00415000 | 2024-04-17 4:14PM EDT | 2024-04-23 | 0.96 | 0.96 | 1.00 | +0.26 | +37.14% | 1,187 | 262 | 20.84% |
| QQQ240424P00415000 | 2024-04-17 3:54PM EDT | 2024-04-24 | 1.14 | 1.29 | 1.33 | +0.10 | +9.62% | 208 | 159 | 21.46% |
| QQQ240425P00415000 | 2024-04-17 2:49PM EDT | 2024-04-25 | 1.50 | 1.65 | 1.70 | +0.19 | +14.50% | 1,160 | 404 | 22.17% |
| QQQ240426P00415000 | 2024-04-17 4:14PM EDT | 2024-04-26 | 2.00 | 1.98 | 2.01 | +0.58 | +40.85% | 60,085 | 58,686 | 22.47% |
| QQQ240503P00415000 | 2024-04-17 4:08PM EDT | 2024-05-03 | 3.49 | 3.51 | 3.57 | +0.83 | +31.20% | 4,431 | 3,256 | 22.28% |
| QQQ240510P00415000 | 2024-04-17 3:58PM EDT | 2024-05-10 | 4.36 | 4.45 | 4.52 | +1.11 | +34.15% | 1,349 | 3,831 | 21.17% |
| QQQ240517P00415000 | 2024-04-17 4:14PM EDT | 2024-05-17 | 5.44 | 5.41 | 5.46 | +1.13 | +26.22% | 3,481 | 53,156 | 20.71% |
| QQQ240524P00415000 | 2024-04-17 3:57PM EDT | 2024-05-24 | 6.21 | 6.27 | 6.38 | +1.34 | +27.52% | 61 | 2,137 | 20.53% |
| QQQ240531P00415000 | 2024-04-17 4:00PM EDT | 2024-05-31 | 7.05 | 6.86 | 7.01 | +1.34 | +23.47% | 88 | 927 | 19.99% |
| QQQ240621P00415000 | 2024-04-17 4:08PM EDT | 2024-06-21 | 8.90 | 8.91 | 8.98 | +1.29 | +16.95% | 11,533 | 27,935 | 19.40% |
| QQQ240628P00415000 | 2023-12-26 4:14PM EDT | 2024-06-28 | 19.46 | 0.00 | 0.00 | 0.00 | - | 6 | 115 | 1.56% |
| QQQ240719P00415000 | 2024-04-17 3:32PM EDT | 2024-07-19 | 11.22 | 11.07 | 11.18 | +1.77 | +18.73% | 170 | 9,355 | 18.94% |
| QQQ240816P00415000 | 2024-04-17 4:08PM EDT | 2024-08-16 | 13.11 | 12.98 | 13.22 | +1.72 | +15.10% | 21 | 141 | 18.79% |
| QQQ240920P00415000 | 2024-04-17 4:05PM EDT | 2024-09-20 | 15.17 | 15.18 | 15.28 | +1.54 | +11.30% | 1,573 | 11,970 | 18.48% |
| QQQ240930P00415000 | 2023-12-26 2:00PM EDT | 2024-09-30 | 24.29 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.78% |
| QQQ241018P00415000 | 2024-04-17 3:37PM EDT | 2024-10-18 | 16.89 | 16.76 | 17.03 | +1.62 | +10.61% | 161 | 6,295 | 18.52% |
| QQQ241115P00415000 | 2024-04-17 12:07PM EDT | 2024-11-15 | 18.66 | 18.73 | 18.90 | +3.99 | +27.20% | 2 | 203 | 18.75% |
| QQQ241220P00415000 | 2024-04-17 3:58PM EDT | 2024-12-20 | 20.44 | 20.33 | 20.60 | +1.13 | +5.85% | 6,508 | 4,060 | 18.62% |
| QQQ241231P00415000 | 2024-04-17 2:03PM EDT | 2024-12-31 | 20.30 | 20.65 | 21.04 | +1.00 | +5.18% | 2 | 51 | 18.54% |
| QQQ250117P00415000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 27.99 | 0.00 | 0.00 | 0.00 | - | 13 | 124 | 0.78% |
| QQQ250321P00415000 | 2024-04-03 12:52PM EDT | 2025-03-21 | 22.23 | 23.67 | 24.23 | +3.83 | +20.82% | 1 | 344 | 18.21% |
| QQQ250620P00415000 | 2023-12-26 4:52PM EDT | 2025-06-20 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,325 | 0.39% |
| QQQ251219P00415000 | 2023-12-22 3:58PM EDT | 2025-12-19 | 38.76 | 0.00 | 0.00 | 0.00 | - | 17 | 1,920 | 0.39% |
| QQQ260116P00415000 | 2023-12-26 4:58PM EDT | 2026-01-16 | 38.51 | 0.00 | 0.00 | 0.00 | - | 81 | 212 | 0.39% |
| QQQ260618P00415000 | 2023-12-20 11:35AM EDT | 2026-06-18 | 41.29 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 0.39% |
© 2024 Yahoo. All rights reserved.