Singapore markets open in 5 hours 6 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,191.06 +10.32 (+0.20%) Dow
38,917.18 +64.91 (+0.17%) Nasdaq
16,346.75 -2.49 (-0.02%) Bitcoin USD
63,103.46 -43.71 (-0.07%) CMC Crypto 200
1,309.06 -56.07 (-4.11%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Strike:416.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507C00416000 | 2024-05-07 2:42PM EDT | 2024-05-07 | 24.12 | 24.28 | 24.39 | +1.04 | +4.51% | 7 | 53 | 0.00% |
| QQQ240508C00416000 | 2024-05-03 10:43AM EDT | 2024-05-08 | 18.91 | 24.33 | 24.47 | 0.00 | - | 1 | 136 | 0.00% |
| QQQ240509C00416000 | 2024-05-02 1:14PM EDT | 2024-05-09 | 11.15 | 24.53 | 24.66 | 0.00 | - | 119 | 47 | 23.44% |
| QQQ240510C00416000 | 2024-05-07 2:02PM EDT | 2024-05-10 | 24.78 | 24.55 | 24.79 | +2.32 | +10.33% | 5 | 463 | 28.81% |
| QQQ240513C00416000 | 2024-05-06 1:09PM EDT | 2024-05-13 | 22.59 | 24.65 | 24.91 | 0.00 | - | - | 66 | 24.34% |
| QQQ240514C00416000 | 2024-05-02 3:24PM EDT | 2024-05-14 | 13.67 | 24.87 | 25.09 | 0.00 | - | - | 134 | 25.39% |
| QQQ240517C00416000 | 2024-05-07 2:40PM EDT | 2024-05-17 | 25.22 | 25.29 | 25.47 | +3.72 | +17.30% | 12 | 350 | 25.16% |
| QQQ240524C00416000 | 2024-05-06 9:34AM EDT | 2024-05-24 | 26.71 | 26.20 | 26.45 | +3.00 | +12.65% | 2 | 103 | 24.79% |
| QQQ240531C00416000 | 2024-05-07 2:50PM EDT | 2024-05-31 | 26.90 | 26.88 | 27.18 | +5.46 | +25.47% | 1 | 150 | 23.69% |
| QQQ240607C00416000 | 2024-05-06 3:52PM EDT | 2024-06-07 | 28.20 | 28.01 | 28.08 | +0.92 | +3.37% | 1 | 7 | 23.55% |
| QQQ240614C00416000 | 2024-05-03 2:49PM EDT | 2024-06-14 | 25.69 | 28.97 | 29.09 | 0.00 | - | 71 | 71 | 23.79% |
| QQQ240719C00416000 | 2024-05-06 12:20PM EDT | 2024-07-19 | 32.46 | 32.47 | 32.65 | +1.93 | +6.32% | 1 | 168 | 22.95% |
| QQQ241231C00416000 | 2024-04-26 12:34PM EDT | 2024-12-31 | 45.54 | 49.83 | 50.17 | 0.00 | - | 2 | 9 | 26.46% |
| QQQ250331C00416000 | 2024-04-19 12:56PM EDT | 2025-03-31 | 45.36 | 57.28 | 57.82 | 0.00 | - | 1 | 1 | 27.45% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00416000 | 2024-05-07 11:21AM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 744 | 40.63% |
| QQQ240508P00416000 | 2024-05-07 2:39PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 685 | 1,671 | 28.91% |
| QQQ240509P00416000 | 2024-05-07 10:22AM EDT | 2024-05-09 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 83 | 532 | 25.39% |
| QQQ240510P00416000 | 2024-05-07 3:30PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 83 | 2,147 | 24.02% |
| QQQ240513P00416000 | 2024-05-07 3:20PM EDT | 2024-05-13 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 1 | 167 | 19.14% |
| QQQ240514P00416000 | 2024-05-07 2:01PM EDT | 2024-05-14 | 0.12 | 0.08 | 0.09 | -0.07 | -36.84% | 86 | 217 | 18.99% |
| QQQ240515P00416000 | 2024-05-07 10:23AM EDT | 2024-05-15 | 0.21 | 0.16 | 0.17 | -0.05 | -19.23% | 5 | 151 | 19.87% |
| QQQ240516P00416000 | 2024-05-06 12:19PM EDT | 2024-05-16 | 0.26 | 0.22 | 0.22 | -0.16 | -38.10% | 33 | 31 | 19.75% |
| QQQ240517P00416000 | 2024-05-07 3:34PM EDT | 2024-05-17 | 0.29 | 0.28 | 0.29 | -0.09 | -23.68% | 97 | 4,589 | 19.85% |
| QQQ240524P00416000 | 2024-05-07 3:34PM EDT | 2024-05-24 | 0.76 | 0.75 | 0.76 | -0.26 | -25.49% | 928 | 440 | 19.29% |
| QQQ240531P00416000 | 2024-05-07 2:29PM EDT | 2024-05-31 | 1.16 | 1.10 | 1.13 | -0.17 | -12.78% | 19 | 204 | 18.23% |
| QQQ240607P00416000 | 2024-05-07 2:27PM EDT | 2024-06-07 | 1.68 | 1.59 | 1.62 | -0.11 | -6.15% | 18 | 155 | 17.98% |
| QQQ240614P00416000 | 2024-05-07 2:26PM EDT | 2024-06-14 | 2.28 | 2.18 | 2.21 | -0.34 | -12.98% | 5 | 48 | 18.07% |
| QQQ240719P00416000 | 2024-05-07 3:26PM EDT | 2024-07-19 | 4.35 | 4.35 | 4.38 | -0.23 | -5.02% | 4 | 460 | 17.17% |
| QQQ241231P00416000 | 2024-05-02 3:45PM EDT | 2024-12-31 | 18.49 | 13.47 | 13.65 | 0.00 | - | 2 | 70 | 17.37% |
| QQQ250331P00416000 | 2024-04-10 2:50PM EDT | 2025-03-31 | 20.38 | 16.80 | 17.12 | 0.00 | - | - | 3 | 17.12% |
© 2024 Yahoo. All rights reserved.