Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,619.88 +778.36 (+1.24%) CMC Crypto 200
1,324.39 +47.41 (+3.71%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:421.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00421000 | 2024-05-03 4:02PM EDT | 2024-05-06 | 14.86 | 14.86 | 15.33 | +8.15 | +121.46% | 51 | 619 | 33.28% |
| QQQ240507C00421000 | 2024-05-03 3:53PM EDT | 2024-05-07 | 14.82 | 15.01 | 15.32 | +7.13 | +92.72% | 10 | 457 | 28.71% |
| QQQ240508C00421000 | 2024-05-03 3:41PM EDT | 2024-05-08 | 15.05 | 15.18 | 15.47 | +7.12 | +89.79% | 15 | 275 | 27.05% |
| QQQ240509C00421000 | 2024-05-03 3:35PM EDT | 2024-05-09 | 15.02 | 15.45 | 15.74 | +6.92 | +85.43% | 11 | 433 | 26.77% |
| QQQ240510C00421000 | 2024-05-03 3:35PM EDT | 2024-05-10 | 15.29 | 15.63 | 15.95 | +6.13 | +66.92% | 69 | 1,013 | 26.20% |
| QQQ240517C00421000 | 2024-05-03 12:00PM EDT | 2024-05-17 | 16.46 | 16.98 | 17.27 | +6.05 | +58.12% | 87 | 454 | 24.02% |
| QQQ240524C00421000 | 2024-05-03 3:50PM EDT | 2024-05-24 | 17.73 | 18.46 | 18.69 | +5.99 | +51.02% | 39 | 427 | 23.90% |
| QQQ240531C00421000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 18.94 | 19.29 | 19.71 | +5.53 | +41.24% | 10 | 334 | 23.22% |
| QQQ240607C00421000 | 2024-05-03 11:40AM EDT | 2024-06-07 | 19.97 | 20.53 | 20.78 | +5.05 | +33.85% | 2 | 26 | 23.06% |
| QQQ240719C00421000 | 2024-05-03 12:22PM EDT | 2024-07-19 | 25.14 | 25.71 | 25.92 | +7.77 | +44.73% | 6 | 117 | 22.62% |
| QQQ241231C00421000 | 2024-02-27 4:18PM EDT | 2024-12-31 | 50.22 | 53.74 | 54.54 | 0.00 | - | 2 | 6 | 33.85% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00421000 | 2024-05-03 3:59PM EDT | 2024-05-06 | 0.02 | 0.01 | 0.02 | -1.04 | -98.11% | 5,161 | 2,479 | 16.02% |
| QQQ240507P00421000 | 2024-05-03 4:12PM EDT | 2024-05-07 | 0.04 | 0.04 | 0.05 | -1.41 | -97.24% | 435 | 1,291 | 15.63% |
| QQQ240508P00421000 | 2024-05-03 3:52PM EDT | 2024-05-08 | 0.12 | 0.09 | 0.10 | -1.63 | -93.14% | 553 | 850 | 15.67% |
| QQQ240509P00421000 | 2024-05-03 3:52PM EDT | 2024-05-09 | 0.21 | 0.16 | 0.19 | -1.78 | -89.45% | 398 | 223 | 16.14% |
| QQQ240510P00421000 | 2024-05-03 4:08PM EDT | 2024-05-10 | 0.29 | 0.27 | 0.29 | -1.86 | -86.51% | 2,158 | 3,119 | 16.38% |
| QQQ240517P00421000 | 2024-05-03 4:10PM EDT | 2024-05-17 | 1.18 | 1.16 | 1.19 | -2.32 | -66.29% | 1,378 | 1,376 | 17.19% |
| QQQ240524P00421000 | 2024-05-03 3:06PM EDT | 2024-05-24 | 2.29 | 2.14 | 2.19 | -2.83 | -55.27% | 950 | 682 | 17.68% |
| QQQ240531P00421000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 2.94 | 2.72 | 2.77 | -2.68 | -47.69% | 243 | 369 | 16.94% |
| QQQ240607P00421000 | 2024-05-03 3:45PM EDT | 2024-06-07 | 3.57 | 3.40 | 3.47 | -3.08 | -46.32% | 176 | 165 | 16.83% |
| QQQ240719P00421000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 6.95 | 6.78 | 6.86 | -3.05 | -30.50% | 38 | 888 | 16.35% |
| QQQ241231P00421000 | 2024-04-19 3:06PM EDT | 2024-12-31 | 28.10 | 16.41 | 16.86 | 0.00 | - | 1 | 31 | 16.84% |
| QQQ250331P00421000 | 2024-04-22 2:38PM EDT | 2025-03-31 | 27.19 | 19.76 | 20.54 | 0.00 | - | 1 | 2 | 16.70% |
© 2024 Yahoo. All rights reserved.