Singapore markets open in 3 hours 35 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
58,944.18 +1,075.07 (+1.86%) CMC Crypto 200
1,270.55 -0.19 (-0.02%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:429.78
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00429780 | 2024-05-02 3:32PM EDT | 2024-05-17 | 5.65 | 5.49 | 5.56 | +1.68 | +42.32% | 440 | 7,157 | 19.30% |
| QQQ240621C00429780 | 2024-05-02 4:09PM EDT | 2024-06-21 | 11.74 | 11.49 | 11.54 | +2.32 | +24.63% | 680 | 12,104 | 20.24% |
| QQQ240628C00429780 | 2024-05-02 3:53PM EDT | 2024-06-28 | 11.73 | 12.09 | 12.22 | +1.44 | +13.99% | 52 | 1,025 | 19.98% |
| QQQ240920C00429780 | 2024-05-02 11:55AM EDT | 2024-09-20 | 22.31 | 22.41 | 22.64 | +2.56 | +12.96% | 35 | 4,807 | 22.58% |
| QQQ240930C00429780 | 2024-05-02 10:09AM EDT | 2024-09-30 | 20.00 | 22.95 | 23.31 | -5.40 | -21.26% | 1 | 66 | 22.43% |
| QQQ241220C00429780 | 2024-05-01 3:51PM EDT | 2024-12-20 | 30.73 | 32.10 | 32.42 | 0.00 | - | 11 | 2,537 | 24.82% |
| QQQ250117C00429780 | 2024-05-02 12:26PM EDT | 2025-01-17 | 32.85 | 34.13 | 34.76 | +0.51 | +1.58% | 1 | 1,811 | 25.08% |
| QQQ250620C00429780 | 2024-05-02 3:23PM EDT | 2025-06-20 | 46.89 | 45.68 | 48.13 | +0.38 | +0.82% | 9 | 2,360 | 27.28% |
| QQQ251219C00429780 | 2024-05-01 12:00PM EDT | 2025-12-19 | 56.54 | 57.90 | 61.02 | 0.00 | - | 4 | 567 | 28.72% |
| QQQ260116C00429780 | 2024-05-01 9:30AM EDT | 2026-01-16 | 60.84 | 58.50 | 63.50 | 0.00 | - | 1 | 32 | 29.20% |
| QQQ260618C00429780 | 2024-05-01 11:34AM EDT | 2026-06-18 | 67.80 | 68.00 | 73.00 | 0.00 | - | 1 | 108 | 30.06% |
| QQQ261218C00429780 | 2024-04-23 3:14PM EDT | 2026-12-18 | 80.35 | 78.00 | 83.00 | 0.00 | - | 1 | 21 | 30.75% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00429780 | 2024-05-02 2:21PM EDT | 2024-05-17 | 7.96 | 7.28 | 7.36 | -2.88 | -26.57% | 109 | 5,524 | 16.24% |
| QQQ240621P00429780 | 2024-05-02 3:33PM EDT | 2024-06-21 | 11.62 | 11.28 | 11.35 | -2.38 | -17.00% | 415 | 2,623 | 15.42% |
| QQQ240628P00429780 | 2024-05-02 11:57AM EDT | 2024-06-28 | 13.20 | 11.95 | 12.08 | -1.37 | -9.40% | 40 | 535 | 15.54% |
| QQQ240920P00429780 | 2024-05-02 3:49PM EDT | 2024-09-20 | 18.08 | 17.59 | 17.84 | -2.35 | -11.50% | 156 | 1,363 | 15.36% |
| QQQ240930P00429780 | 2024-04-30 11:10AM EDT | 2024-09-30 | 17.41 | 18.12 | 18.41 | 0.00 | - | 2 | 426 | 15.37% |
| QQQ241220P00429780 | 2024-05-02 10:03AM EDT | 2024-12-20 | 25.42 | 22.52 | 23.28 | +3.32 | +15.02% | 1 | 1,286 | 16.00% |
| QQQ250117P00429780 | 2024-05-02 12:04PM EDT | 2025-01-17 | 25.35 | 23.85 | 24.30 | +0.54 | +2.18% | 53 | 852 | 15.82% |
| QQQ250620P00429780 | 2024-04-26 2:22PM EDT | 2025-06-20 | 28.88 | 28.93 | 30.04 | 0.00 | - | 3 | 1,075 | 15.72% |
| QQQ251219P00429780 | 2024-05-01 9:41AM EDT | 2025-12-19 | 36.93 | 33.89 | 35.35 | 0.00 | - | 2 | 161 | 15.55% |
| QQQ260116P00429780 | 2024-04-17 1:28PM EDT | 2026-01-16 | 37.98 | 33.00 | 37.50 | 0.00 | - | 1 | 38 | 16.17% |
| QQQ260618P00429780 | 2024-04-12 12:35PM EDT | 2026-06-18 | 37.52 | 36.50 | 41.50 | 0.00 | - | 1 | 5 | 16.11% |
| QQQ261218P00429780 | 2024-04-05 1:33PM EDT | 2026-12-18 | 40.19 | 40.00 | 45.00 | 0.00 | - | 4 | 16 | 15.77% |
© 2024 Yahoo. All rights reserved.