Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,060.46 +49.86 (+1.00%) Dow
38,386.58 +146.60 (+0.38%) Nasdaq
15,667.31 +216.00 (+1.40%) Bitcoin USD
66,810.75 +473.77 (+0.71%) CMC Crypto 200
1,438.34 +23.58 (+1.67%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Strike:424.00
Callsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240423C00424000 | 2024-04-23 10:15AM EDT | 2024-04-23 | 0.82 | 0.77 | 0.79 | +0.63 | +331.58% | 37,090 | 5,631 | 7.42% |
| QQQ240424C00424000 | 2024-04-23 10:15AM EDT | 2024-04-24 | 1.84 | 1.83 | 1.85 | +1.09 | +145.33% | 5,572 | 3,084 | 13.75% |
| QQQ240425C00424000 | 2024-04-23 10:14AM EDT | 2024-04-25 | 2.68 | 2.67 | 2.70 | +1.34 | +98.53% | 440 | 640 | 16.77% |
| QQQ240426C00424000 | 2024-04-23 10:11AM EDT | 2024-04-26 | 3.35 | 3.51 | 3.53 | +1.54 | +85.08% | 994 | 3,425 | 19.21% |
| QQQ240429C00424000 | 2024-04-23 10:15AM EDT | 2024-04-29 | 3.80 | 3.80 | 3.83 | +1.53 | +66.81% | 135 | 324 | 15.80% |
| QQQ240430C00424000 | 2024-04-23 10:07AM EDT | 2024-04-30 | 4.38 | 4.34 | 4.37 | +1.69 | +62.83% | 377 | 612 | 16.94% |
| QQQ240501C00424000 | 2024-04-23 10:08AM EDT | 2024-05-01 | 5.03 | 4.84 | 4.86 | +1.67 | +49.70% | 55 | 153 | 17.82% |
| QQQ240502C00424000 | 2024-04-23 10:09AM EDT | 2024-05-02 | 5.48 | 5.50 | 5.53 | +1.46 | +36.32% | 51 | 54 | 19.29% |
| QQQ240503C00424000 | 2024-04-23 10:06AM EDT | 2024-05-03 | 5.87 | 5.78 | 5.81 | +1.71 | +42.86% | 79 | 453 | 19.35% |
| QQQ240510C00424000 | 2024-04-23 10:07AM EDT | 2024-05-10 | 7.38 | 7.25 | 7.29 | +1.83 | +32.97% | 9 | 332 | 19.07% |
| QQQ240524C00424000 | 2024-04-23 10:13AM EDT | 2024-05-24 | 10.39 | 10.23 | 10.30 | +1.87 | +21.95% | 31 | 203 | 20.31% |
| QQQ240531C00424000 | 2024-04-22 4:06PM EDT | 2024-05-31 | 9.23 | 11.18 | 11.25 | 0.00 | - | 18 | 50 | 20.11% |
| QQQ240719C00424000 | 2024-04-22 10:09AM EDT | 2024-07-19 | 15.17 | 17.58 | 17.76 | 0.00 | - | 11 | 60 | 21.23% |
| QQQ241231C00424000 | 2024-04-19 12:42PM EDT | 2024-12-31 | 32.45 | 35.05 | 35.39 | 0.00 | - | 96 | 68 | 25.07% |
| QQQ250331C00424000 | 2024-04-19 12:40PM EDT | 2025-03-31 | 39.81 | 42.65 | 43.25 | 0.00 | - | 3 | 4 | 26.35% |
Putsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240423P00424000 | 2024-04-23 10:15AM EDT | 2024-04-23 | 2.05 | 2.03 | 2.05 | -3.80 | -64.96% | 4,310 | 1,776 | 24.54% |
| QQQ240424P00424000 | 2024-04-23 10:14AM EDT | 2024-04-24 | 3.04 | 3.01 | 3.04 | -3.26 | -51.58% | 818 | 2,253 | 25.26% |
| QQQ240425P00424000 | 2024-04-23 10:11AM EDT | 2024-04-25 | 3.69 | 3.78 | 3.82 | -2.26 | -37.98% | 334 | 275 | 25.71% |
| QQQ240426P00424000 | 2024-04-23 10:14AM EDT | 2024-04-26 | 4.25 | 4.22 | 4.24 | -2.86 | -40.23% | 210 | 6,513 | 24.63% |
| QQQ240429P00424000 | 2024-04-23 10:04AM EDT | 2024-04-29 | 4.92 | 4.56 | 4.60 | -2.38 | -32.60% | 22 | 87 | 20.17% |
| QQQ240430P00424000 | 2024-04-23 10:12AM EDT | 2024-04-30 | 5.00 | 4.99 | 5.02 | -2.73 | -35.32% | 24 | 148 | 20.54% |
| QQQ240501P00424000 | 2024-04-23 10:10AM EDT | 2024-05-01 | 5.58 | 5.55 | 5.58 | -3.89 | -41.08% | 2 | 52 | 21.47% |
| QQQ240502P00424000 | 2024-04-23 9:45AM EDT | 2024-05-02 | 6.03 | 5.80 | 5.85 | -1.13 | -15.78% | 15 | 31 | 21.33% |
| QQQ240503P00424000 | 2024-04-23 10:07AM EDT | 2024-05-03 | 6.23 | 6.18 | 6.22 | -2.45 | -28.23% | 143 | 951 | 21.60% |
| QQQ240510P00424000 | 2024-04-23 9:44AM EDT | 2024-05-10 | 8.12 | 7.40 | 7.44 | -1.79 | -18.06% | 58 | 733 | 20.14% |
| QQQ240524P00424000 | 2024-04-23 10:06AM EDT | 2024-05-24 | 9.50 | 9.43 | 9.51 | -2.05 | -17.75% | 14 | 329 | 19.24% |
| QQQ240531P00424000 | 2024-04-23 9:45AM EDT | 2024-05-31 | 10.13 | 10.02 | 10.09 | -2.34 | -18.77% | 2 | 91 | 18.48% |
| QQQ240719P00424000 | 2024-04-22 2:06PM EDT | 2024-07-19 | 16.00 | 14.25 | 14.32 | 0.00 | - | 11 | 3,704 | 17.40% |
| QQQ241231P00424000 | 2024-04-17 11:34AM EDT | 2024-12-31 | 23.64 | 23.50 | 23.86 | 0.00 | - | 1 | 39 | 17.05% |
| QQQ250331P00424000 | 2024-04-18 10:02AM EDT | 2025-03-31 | 27.90 | 27.00 | 27.50 | 0.00 | - | - | 1 | 16.87% |
© 2024 Yahoo. All rights reserved.