Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,183.37 -4.33 (-0.08%) Dow
38,971.47 +87.21 (+0.22%) Nasdaq
16,291.37 -41.19 (-0.25%) Bitcoin USD
62,301.88 -1,506.54 (-2.36%) CMC Crypto 200
1,321.18 +26.50 (+2.05%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Strike:419.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508C00419000 | 2024-05-07 3:13PM EDT | 2024-05-08 | 21.52 | 21.11 | 21.20 | 0.00 | - | 5 | 320 | 53.32% |
| QQQ240509C00419000 | 2024-05-07 10:05AM EDT | 2024-05-09 | 21.54 | 21.29 | 21.41 | 0.00 | - | 2 | 129 | 44.92% |
| QQQ240510C00419000 | 2024-05-07 3:10PM EDT | 2024-05-10 | 20.51 | 21.31 | 21.42 | -1.28 | -5.87% | 1 | 408 | 36.87% |
| QQQ240513C00419000 | 2024-05-03 2:10PM EDT | 2024-05-13 | 17.70 | 21.35 | 21.61 | 0.00 | - | 1 | 49 | 28.37% |
| QQQ240514C00419000 | 2024-05-02 1:07PM EDT | 2024-05-14 | 9.53 | 21.46 | 21.70 | 0.00 | - | - | 2 | 27.17% |
| QQQ240515C00419000 | 2024-05-02 3:24PM EDT | 2024-05-15 | 11.76 | 21.66 | 21.85 | 0.00 | - | - | 1 | 26.73% |
| QQQ240516C00419000 | 2024-05-03 9:30AM EDT | 2024-05-16 | 17.32 | 21.93 | 22.11 | 0.00 | - | 1 | 2 | 27.15% |
| QQQ240517C00419000 | 2024-05-07 3:35PM EDT | 2024-05-17 | 22.49 | 22.10 | 22.31 | 0.00 | - | 1 | 402 | 27.08% |
| QQQ240524C00419000 | 2024-05-06 9:49AM EDT | 2024-05-24 | 21.77 | 23.15 | 23.45 | 0.00 | - | 19 | 70 | 25.73% |
| QQQ240531C00419000 | 2024-05-07 11:58AM EDT | 2024-05-31 | 25.46 | 23.90 | 24.10 | 0.00 | - | 2 | 163 | 23.76% |
| QQQ240607C00419000 | 2024-05-07 11:36AM EDT | 2024-06-07 | 26.44 | 25.00 | 25.13 | 0.00 | - | 11 | 29 | 23.65% |
| QQQ240719C00419000 | 2024-05-07 2:45PM EDT | 2024-07-19 | 29.94 | 29.71 | 29.89 | 0.00 | - | 36 | 130 | 22.77% |
| QQQ241231C00419000 | 2024-04-24 10:53AM EDT | 2024-12-31 | 41.25 | 47.26 | 47.62 | 0.00 | - | 1 | 3 | 26.19% |
| QQQ250331C00419000 | 2024-04-24 2:19PM EDT | 2025-03-31 | 47.98 | 54.80 | 55.38 | 0.00 | - | 1 | 1 | 27.23% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508P00419000 | 2024-05-08 9:55AM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 902 | 35.16% |
| QQQ240509P00419000 | 2024-05-08 9:54AM EDT | 2024-05-09 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 484 | 169 | 12.50% |
| QQQ240510P00419000 | 2024-05-08 10:42AM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 53 | 1,700 | 23.05% |
| QQQ240513P00419000 | 2024-05-08 11:25AM EDT | 2024-05-13 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 333 | 615 | 17.48% |
| QQQ240514P00419000 | 2024-05-08 11:28AM EDT | 2024-05-14 | 0.08 | 0.08 | 0.09 | -0.04 | -33.33% | 9 | 103 | 17.68% |
| QQQ240515P00419000 | 2024-05-08 9:55AM EDT | 2024-05-15 | 0.16 | 0.17 | 0.18 | -0.07 | -30.43% | 68 | 196 | 18.60% |
| QQQ240516P00419000 | 2024-05-07 9:30AM EDT | 2024-05-16 | 0.35 | 0.24 | 0.25 | 0.00 | - | 29 | 34 | 18.65% |
| QQQ240517P00419000 | 2024-05-08 9:40AM EDT | 2024-05-17 | 0.30 | 0.32 | 0.33 | -0.09 | -23.08% | 30 | 1,369 | 18.75% |
| QQQ240524P00419000 | 2024-05-08 11:04AM EDT | 2024-05-24 | 0.88 | 0.89 | 0.90 | -0.03 | -3.30% | 33 | 1,208 | 18.40% |
| QQQ240531P00419000 | 2024-05-08 11:02AM EDT | 2024-05-31 | 1.22 | 1.30 | 1.33 | -0.12 | -8.96% | 103 | 371 | 17.40% |
| QQQ240607P00419000 | 2024-05-08 10:11AM EDT | 2024-06-07 | 1.75 | 1.86 | 1.88 | -0.12 | -6.42% | 49 | 280 | 17.19% |
| QQQ240614P00419000 | 2024-05-07 1:50PM EDT | 2024-06-14 | 2.53 | 2.51 | 2.54 | 0.00 | - | 49 | 58 | 17.35% |
| QQQ240719P00419000 | 2024-05-08 9:38AM EDT | 2024-07-19 | 5.26 | 4.81 | 4.83 | +0.22 | +4.37% | 5 | 592 | 16.51% |
| QQQ241231P00419000 | 2024-05-03 9:41AM EDT | 2024-12-31 | 16.70 | 14.21 | 14.45 | 0.00 | - | 1 | 21 | 16.98% |
© 2024 Yahoo. All rights reserved.