Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,947.88 -2,028.36 (-3.22%) CMC Crypto 200
1,260.19 -97.82 (-7.21%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:417.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00417000 | 2024-05-10 4:01PM EDT | 2024-05-10 | 24.91 | 24.85 | 24.99 | +0.76 | +3.15% | 6 | 212 | 0.00% |
| QQQ240513C00417000 | 2024-05-10 4:00PM EDT | 2024-05-13 | 25.05 | 24.75 | 25.21 | +2.54 | +11.28% | 9 | 14 | 29.49% |
| QQQ240514C00417000 | 2024-05-10 10:43AM EDT | 2024-05-14 | 25.24 | 24.84 | 25.28 | +14.29 | +130.50% | 2 | 66 | 28.22% |
| QQQ240515C00417000 | 2024-05-09 3:36PM EDT | 2024-05-15 | 24.36 | 24.92 | 25.36 | 0.00 | - | 11 | 40 | 27.34% |
| QQQ240516C00417000 | 2024-05-10 12:39PM EDT | 2024-05-16 | 24.81 | 25.18 | 25.54 | +0.07 | +0.28% | 9 | 22 | 27.95% |
| QQQ240517C00417000 | 2024-05-09 4:10PM EDT | 2024-05-17 | 24.94 | 25.28 | 25.62 | 0.00 | - | 14 | 1,165 | 27.10% |
| QQQ240520C00417000 | 2024-05-09 1:11PM EDT | 2024-05-20 | 25.07 | 25.39 | 25.75 | 0.00 | - | 1 | 31 | 24.30% |
| QQQ240524C00417000 | 2024-05-09 3:01PM EDT | 2024-05-24 | 25.89 | 26.10 | 26.46 | 0.00 | - | 7 | 202 | 25.28% |
| QQQ240531C00417000 | 2024-05-08 10:00AM EDT | 2024-05-31 | 25.57 | 26.71 | 27.05 | 0.00 | - | 1 | 407 | 23.38% |
| QQQ240607C00417000 | 2024-05-09 11:09AM EDT | 2024-06-07 | 27.45 | 27.68 | 27.97 | 0.00 | - | 2 | 18 | 23.35% |
| QQQ240614C00417000 | 2024-05-08 10:20AM EDT | 2024-06-14 | 27.71 | 28.71 | 28.98 | 0.00 | - | 1 | 52 | 23.62% |
| QQQ240719C00417000 | 2024-05-10 3:00PM EDT | 2024-07-19 | 32.33 | 32.23 | 32.43 | +1.60 | +5.21% | 10 | 112 | 22.57% |
| QQQ241231C00417000 | 2024-05-07 11:17AM EDT | 2024-12-31 | 50.36 | 49.50 | 49.91 | 0.00 | - | 1 | 40 | 26.17% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00417000 | 2024-05-10 3:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 3,627 | 41.41% |
| QQQ240513P00417000 | 2024-05-10 3:55PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,159 | 210 | 22.27% |
| QQQ240514P00417000 | 2024-05-10 3:55PM EDT | 2024-05-14 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 154 | 389 | 19.92% |
| QQQ240515P00417000 | 2024-05-10 3:34PM EDT | 2024-05-15 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 37 | 79 | 19.83% |
| QQQ240516P00417000 | 2024-05-10 2:49PM EDT | 2024-05-16 | 0.07 | 0.05 | 0.06 | -0.06 | -46.15% | 10 | 49 | 19.34% |
| QQQ240517P00417000 | 2024-05-10 4:07PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | -0.07 | -43.75% | 266 | 12,541 | 19.24% |
| QQQ240520P00417000 | 2024-05-08 2:30PM EDT | 2024-05-20 | 0.17 | 0.11 | 0.15 | -0.14 | -45.16% | 4 | 37 | 17.77% |
| QQQ240524P00417000 | 2024-05-10 3:01PM EDT | 2024-05-24 | 0.47 | 0.42 | 0.44 | -0.14 | -22.95% | 26 | 647 | 18.75% |
| QQQ240531P00417000 | 2024-05-10 3:06PM EDT | 2024-05-31 | 0.75 | 0.72 | 0.73 | -0.17 | -18.48% | 76 | 673 | 17.43% |
| QQQ240607P00417000 | 2024-05-10 3:29PM EDT | 2024-06-07 | 1.16 | 1.15 | 1.20 | -0.23 | -16.55% | 264 | 247 | 17.38% |
| QQQ240614P00417000 | 2024-05-10 4:08PM EDT | 2024-06-14 | 1.73 | 1.72 | 1.76 | -0.37 | -17.62% | 84 | 94 | 17.55% |
| QQQ240719P00417000 | 2024-05-10 3:44PM EDT | 2024-07-19 | 3.82 | 3.83 | 3.87 | -0.23 | -5.68% | 4 | 636 | 16.74% |
| QQQ241231P00417000 | 2024-05-03 1:30PM EDT | 2024-12-31 | 15.64 | 12.86 | 13.15 | 0.00 | - | 1 | 52 | 17.15% |
| QQQ250331P00417000 | 2024-04-22 9:48AM EDT | 2025-03-31 | 27.25 | 16.16 | 16.67 | 0.00 | - | - | 1 | 16.95% |
© 2024 Yahoo. All rights reserved.