Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
66,157.45 +104.65 (+0.16%) CMC Crypto 200
1,421.64 +6.88 (+0.49%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:425.00
Callsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240423C00425000 | 2024-04-22 4:14PM EDT | 2024-04-23 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12,521 | 0 | 6.25% |
| QQQ240424C00425000 | 2024-04-22 4:14PM EDT | 2024-04-24 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3,980 | 0 | 6.25% |
| QQQ240425C00425000 | 2024-04-22 4:04PM EDT | 2024-04-25 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1,373 | 0 | 3.13% |
| QQQ240426C00425000 | 2024-04-22 4:14PM EDT | 2024-04-26 | 1.51 | 0.00 | 0.00 | 0.00 | - | 22,008 | 0 | 3.13% |
| QQQ240429C00425000 | 2024-04-22 4:02PM EDT | 2024-04-29 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1,957 | 0 | 3.13% |
| QQQ240430C00425000 | 2024-04-22 4:10PM EDT | 2024-04-30 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5,155 | 0 | 3.13% |
| QQQ240501C00425000 | 2024-04-22 4:11PM EDT | 2024-05-01 | 2.81 | 0.00 | 0.00 | 0.00 | - | 976 | 0 | 3.13% |
| QQQ240502C00425000 | 2024-04-22 3:33PM EDT | 2024-05-02 | 3.66 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 1.56% |
| QQQ240503C00425000 | 2024-04-22 4:13PM EDT | 2024-05-03 | 3.63 | 0.00 | 0.00 | 0.00 | - | 9,412 | 0 | 1.56% |
| QQQ240510C00425000 | 2024-04-22 4:01PM EDT | 2024-05-10 | 5.18 | 0.00 | 0.00 | 0.00 | - | 599 | 0 | 1.56% |
| QQQ240517C00425000 | 2024-04-22 4:14PM EDT | 2024-05-17 | 6.38 | 0.00 | 0.00 | 0.00 | - | 5,999 | 0 | 1.56% |
| QQQ240524C00425000 | 2024-04-22 4:07PM EDT | 2024-05-24 | 7.86 | 0.00 | 0.00 | 0.00 | - | 1,267 | 0 | 1.56% |
| QQQ240531C00425000 | 2024-04-22 4:14PM EDT | 2024-05-31 | 8.83 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.78% |
| QQQ240621C00425000 | 2024-04-22 4:14PM EDT | 2024-06-21 | 11.89 | 0.00 | 0.00 | 0.00 | - | 1,252 | 0 | 0.78% |
| QQQ240628C00425000 | 2023-12-26 4:26PM EDT | 2024-06-28 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2 | 413 | 0.78% |
| QQQ240719C00425000 | 2024-04-22 4:01PM EDT | 2024-07-19 | 15.06 | 0.00 | 0.00 | 0.00 | - | 2,106 | 0 | 0.78% |
| QQQ240816C00425000 | 2024-04-22 2:40PM EDT | 2024-08-16 | 19.68 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.78% |
| QQQ240920C00425000 | 2024-04-22 2:56PM EDT | 2024-09-20 | 23.41 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.39% |
| QQQ240930C00425000 | 2023-12-26 11:29AM EDT | 2024-09-30 | 26.73 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 0.39% |
| QQQ241018C00425000 | 2024-04-22 2:03PM EDT | 2024-10-18 | 25.97 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| QQQ241115C00425000 | 2024-04-22 10:05AM EDT | 2024-11-15 | 28.33 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| QQQ241220C00425000 | 2024-04-22 3:18PM EDT | 2024-12-20 | 33.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| QQQ241231C00425000 | 2024-04-22 9:37AM EDT | 2024-12-31 | 32.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| QQQ250117C00425000 | 2023-12-26 4:31PM EDT | 2025-01-17 | 36.05 | 0.00 | 0.00 | 0.00 | - | 50 | 1,540 | 0.39% |
| QQQ250321C00425000 | 2024-04-22 2:27PM EDT | 2025-03-21 | 41.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| QQQ250331C00425000 | 2024-04-22 10:20AM EDT | 2025-03-31 | 39.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| QQQ250620C00425000 | 2023-12-26 4:35PM EDT | 2025-06-20 | 45.94 | 0.00 | 0.00 | 0.00 | - | 54 | 212 | 0.39% |
| QQQ251219C00425000 | 2023-12-21 11:08AM EDT | 2025-12-19 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 0.20% |
| QQQ260116C00425000 | 2023-12-22 3:58PM EDT | 2026-01-16 | 55.05 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.20% |
| QQQ260618C00425000 | 2023-12-21 1:09PM EDT | 2026-06-18 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.20% |
Putsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240423P00425000 | 2024-04-22 4:04PM EDT | 2024-04-23 | 6.75 | 0.00 | 0.00 | 0.00 | - | 884 | 0 | 0.00% |
| QQQ240424P00425000 | 2024-04-22 4:04PM EDT | 2024-04-24 | 7.03 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.00% |
| QQQ240425P00425000 | 2024-04-22 4:08PM EDT | 2024-04-25 | 7.32 | 0.00 | 0.00 | 0.00 | - | 989 | 0 | 0.00% |
| QQQ240426P00425000 | 2024-04-22 4:06PM EDT | 2024-04-26 | 7.85 | 0.00 | 0.00 | 0.00 | - | 969 | 0 | 0.00% |
| QQQ240429P00425000 | 2024-04-22 3:57PM EDT | 2024-04-29 | 7.98 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| QQQ240430P00425000 | 2024-04-22 4:11PM EDT | 2024-04-30 | 8.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ240501P00425000 | 2024-04-22 2:39PM EDT | 2024-05-01 | 7.60 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| QQQ240502P00425000 | 2024-04-22 1:52PM EDT | 2024-05-02 | 8.47 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240503P00425000 | 2024-04-22 4:14PM EDT | 2024-05-03 | 9.52 | 0.00 | 0.00 | 0.00 | - | 3,689 | 0 | 0.00% |
| QQQ240510P00425000 | 2024-04-22 3:40PM EDT | 2024-05-10 | 10.53 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| QQQ240517P00425000 | 2024-04-22 4:03PM EDT | 2024-05-17 | 11.44 | 0.00 | 0.00 | 0.00 | - | 2,889 | 0 | 0.00% |
| QQQ240524P00425000 | 2024-04-22 4:03PM EDT | 2024-05-24 | 12.46 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| QQQ240531P00425000 | 2024-04-22 3:40PM EDT | 2024-05-31 | 13.03 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| QQQ240621P00425000 | 2024-04-22 4:12PM EDT | 2024-06-21 | 14.96 | 0.00 | 0.00 | 0.00 | - | 816 | 0 | 0.00% |
| QQQ240628P00425000 | 2023-12-26 10:51AM EDT | 2024-06-28 | 24.59 | 0.00 | 0.00 | 0.00 | - | 10 | 462 | 0.00% |
| QQQ240719P00425000 | 2024-04-22 3:48PM EDT | 2024-07-19 | 16.54 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| QQQ240816P00425000 | 2024-04-22 2:17PM EDT | 2024-08-16 | 18.00 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| QQQ240920P00425000 | 2024-04-22 2:27PM EDT | 2024-09-20 | 19.85 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| QQQ240930P00425000 | 2023-12-19 11:55AM EDT | 2024-09-30 | 28.72 | 0.00 | 0.00 | 0.00 | - | 1 | 671 | 0.00% |
| QQQ241018P00425000 | 2024-04-22 2:08PM EDT | 2024-10-18 | 21.84 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QQQ241115P00425000 | 2024-04-22 12:05PM EDT | 2024-11-15 | 25.44 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| QQQ241220P00425000 | 2024-04-22 10:22AM EDT | 2024-12-20 | 27.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ241231P00425000 | 2024-04-22 2:19PM EDT | 2024-12-31 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117P00425000 | 2023-12-26 3:26PM EDT | 2025-01-17 | 32.67 | 0.00 | 0.00 | 0.00 | - | 173 | 1,508 | 0.00% |
| QQQ250321P00425000 | 2024-04-22 1:11PM EDT | 2025-03-21 | 29.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331P00425000 | 2024-04-19 11:27AM EDT | 2025-03-31 | 30.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ250620P00425000 | 2023-12-26 12:45PM EDT | 2025-06-20 | 37.74 | 0.00 | 0.00 | 0.00 | - | 2 | 669 | 0.00% |
| QQQ251219P00425000 | 2023-12-08 4:38PM EDT | 2025-12-19 | 49.00 | 0.00 | 0.00 | 0.00 | - | 58 | 316 | 0.00% |
| QQQ260116P00425000 | 2023-11-29 11:54AM EDT | 2026-01-16 | 49.91 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| QQQ260618P00425000 | 2023-12-26 11:00AM EDT | 2026-06-18 | 46.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.