Singapore markets open in 8 hours 11 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,028.76 -42.87 (-0.85%) Dow
37,980.99 -479.93 (-1.25%) Nasdaq
15,521.29 -191.46 (-1.22%) Bitcoin USD
64,376.38 -312.33 (-0.48%) CMC Crypto 200
1,385.89 +3.32 (+0.24%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:49PM EDT. Market open.
Strike:430.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240425C00430000 | 2024-04-25 12:33PM EDT | 2024-04-25 | 0.02 | 0.02 | 0.03 | -0.36 | -92.31% | 5,554 | 8,893 | 17.58% |
| QQQ240426C00430000 | 2024-04-25 12:34PM EDT | 2024-04-26 | 0.36 | 0.35 | 0.36 | -0.49 | -57.65% | 34,320 | 46,988 | 20.90% |
| QQQ240429C00430000 | 2024-04-25 12:30PM EDT | 2024-04-29 | 0.73 | 0.69 | 0.71 | -0.52 | -41.60% | 1,210 | 982 | 16.38% |
| QQQ240430C00430000 | 2024-04-25 12:28PM EDT | 2024-04-30 | 1.10 | 1.07 | 1.08 | -0.57 | -34.13% | 968 | 3,780 | 17.52% |
| QQQ240501C00430000 | 2024-04-25 12:32PM EDT | 2024-05-01 | 1.57 | 1.55 | 1.56 | -0.66 | -29.60% | 305 | 856 | 18.96% |
| QQQ240502C00430000 | 2024-04-25 12:27PM EDT | 2024-05-02 | 2.02 | 1.96 | 1.98 | -0.93 | -31.53% | 319 | 452 | 19.84% |
| QQQ240503C00430000 | 2024-04-25 12:32PM EDT | 2024-05-03 | 2.34 | 2.33 | 2.34 | -0.78 | -25.00% | 2,515 | 6,776 | 20.33% |
| QQQ240510C00430000 | 2024-04-25 12:24PM EDT | 2024-05-10 | 3.68 | 3.59 | 3.61 | -0.70 | -15.98% | 1,040 | 2,299 | 19.34% |
| QQQ240517C00430000 | 2024-04-25 12:24PM EDT | 2024-05-17 | 4.98 | 4.90 | 4.93 | -0.80 | -13.84% | 3,099 | 35,073 | 19.51% |
| QQQ240524C00430000 | 2024-04-25 12:27PM EDT | 2024-05-24 | 6.45 | 6.33 | 6.36 | -1.05 | -14.00% | 261 | 1,666 | 20.20% |
| QQQ240531C00430000 | 2024-04-25 12:34PM EDT | 2024-05-31 | 7.27 | 7.20 | 7.25 | -2.31 | -24.04% | 268 | 682 | 19.92% |
| QQQ240621C00430000 | 2024-04-25 12:29PM EDT | 2024-06-21 | 10.33 | 10.28 | 10.31 | -1.25 | -10.79% | 1,524 | 9,345 | 20.58% |
| QQQ240628C00430000 | 2024-04-25 12:15PM EDT | 2024-06-28 | 10.60 | 10.85 | 10.94 | -2.92 | -21.60% | 153 | 2,327 | 20.34% |
| QQQ240719C00430000 | 2024-04-25 12:27PM EDT | 2024-07-19 | 13.47 | 13.33 | 13.39 | -2.55 | -15.92% | 282 | 4,723 | 20.72% |
| QQQ240816C00430000 | 2024-04-25 10:36AM EDT | 2024-08-16 | 16.31 | 16.74 | 16.83 | -3.24 | -16.57% | 302 | 1,147 | 21.67% |
| QQQ240920C00430000 | 2024-04-25 12:26PM EDT | 2024-09-20 | 20.82 | 20.70 | 20.78 | -2.93 | -12.34% | 332 | 2,185 | 22.64% |
| QQQ240930C00430000 | 2024-04-25 11:19AM EDT | 2024-09-30 | 20.39 | 21.23 | 21.42 | -5.02 | -19.76% | 16 | 1,567 | 22.49% |
| QQQ241018C00430000 | 2024-04-25 11:50AM EDT | 2024-10-18 | 22.59 | 23.37 | 23.53 | -3.60 | -13.75% | 6 | 573 | 23.12% |
| QQQ241115C00430000 | 2024-04-25 9:35AM EDT | 2024-11-15 | 25.35 | 26.72 | 26.97 | -3.39 | -11.80% | 189 | 499 | 24.21% |
| QQQ241220C00430000 | 2024-04-25 10:33AM EDT | 2024-12-20 | 30.00 | 30.27 | 30.37 | -2.92 | -8.87% | 166 | 1,742 | 24.86% |
| QQQ241231C00430000 | 2024-04-25 10:35AM EDT | 2024-12-31 | 30.43 | 30.59 | 30.90 | -3.04 | -9.08% | 3 | 92 | 24.69% |
| QQQ250117C00430000 | 2024-04-25 11:15AM EDT | 2025-01-17 | 31.60 | 32.19 | 32.60 | -2.80 | -8.14% | 12 | 3,073 | 25.07% |
| QQQ250321C00430000 | 2024-04-25 11:49AM EDT | 2025-03-21 | 36.95 | 37.64 | 38.21 | -3.51 | -8.68% | 1 | 113 | 26.06% |
| QQQ250331C00430000 | 2024-04-23 11:17AM EDT | 2025-03-31 | 40.34 | 37.93 | 38.58 | 0.00 | - | 1 | 17 | 25.90% |
| QQQ250620C00430000 | 2024-04-25 10:41AM EDT | 2025-06-20 | 44.31 | 44.40 | 45.18 | -2.69 | -5.72% | 2 | 260 | 26.94% |
| QQQ251219C00430000 | 2024-04-23 12:30PM EDT | 2025-12-19 | 60.20 | 55.88 | 58.63 | 0.00 | - | 2 | 30 | 28.76% |
| QQQ260116C00430000 | 2024-04-25 10:17AM EDT | 2026-01-16 | 58.32 | 56.50 | 61.00 | -3.18 | -5.17% | 2 | 229 | 29.19% |
| QQQ260618C00430000 | 2024-04-25 10:38AM EDT | 2026-06-18 | 67.55 | 66.00 | 70.56 | -4.63 | -6.41% | 2 | 44 | 30.11% |
| QQQ261218C00430000 | 2024-04-24 10:01AM EDT | 2026-12-18 | 85.00 | 77.00 | 80.56 | 0.00 | - | 17 | 110 | 30.83% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240425P00430000 | 2024-04-25 12:06PM EDT | 2024-04-25 | 9.00 | 8.31 | 8.41 | +2.62 | +41.07% | 2,093 | 2,100 | 30.91% |
| QQQ240426P00430000 | 2024-04-25 12:28PM EDT | 2024-04-26 | 8.79 | 8.67 | 8.79 | +1.96 | +28.70% | 304 | 4,211 | 27.05% |
| QQQ240429P00430000 | 2024-04-25 11:03AM EDT | 2024-04-29 | 10.38 | 8.89 | 8.99 | +3.08 | +42.19% | 63 | 728 | 18.62% |
| QQQ240430P00430000 | 2024-04-25 12:03PM EDT | 2024-04-30 | 9.78 | 9.18 | 9.42 | +2.41 | +32.70% | 69 | 632 | 19.70% |
| QQQ240501P00430000 | 2024-04-25 10:36AM EDT | 2024-05-01 | 10.88 | 9.57 | 9.81 | +2.79 | +34.49% | 35 | 72 | 20.36% |
| QQQ240503P00430000 | 2024-04-25 12:09PM EDT | 2024-05-03 | 10.53 | 10.18 | 10.33 | +1.98 | +23.16% | 384 | 6,407 | 20.33% |
| QQQ240510P00430000 | 2024-04-25 12:31PM EDT | 2024-05-10 | 11.20 | 11.10 | 11.29 | +3.23 | +40.53% | 106 | 5,271 | 18.37% |
| QQQ240517P00430000 | 2024-04-25 12:33PM EDT | 2024-05-17 | 12.03 | 12.03 | 12.15 | +1.44 | +13.73% | 467 | 64,425 | 17.55% |
| QQQ240524P00430000 | 2024-04-25 10:50AM EDT | 2024-05-24 | 14.40 | 12.99 | 13.13 | +4.28 | +42.29% | 18 | 1,052 | 17.55% |
| QQQ240531P00430000 | 2024-04-25 12:25PM EDT | 2024-05-31 | 13.52 | 13.53 | 13.71 | +2.70 | +24.95% | 6 | 720 | 16.95% |
| QQQ240621P00430000 | 2024-04-25 11:32AM EDT | 2024-06-21 | 16.46 | 15.40 | 15.47 | +2.42 | +17.24% | 416 | 20,675 | 16.27% |
| QQQ240628P00430000 | 2024-04-25 10:12AM EDT | 2024-06-28 | 16.95 | 15.97 | 16.17 | +3.48 | +25.84% | 94 | 1,004 | 16.39% |
| QQQ240719P00430000 | 2024-04-25 12:31PM EDT | 2024-07-19 | 17.50 | 17.48 | 17.58 | +1.45 | +9.03% | 26 | 4,754 | 16.02% |
| QQQ240816P00430000 | 2024-04-25 12:15PM EDT | 2024-08-16 | 19.58 | 19.30 | 19.39 | +1.44 | +7.94% | 466 | 556 | 15.87% |
| QQQ240920P00430000 | 2024-04-25 12:22PM EDT | 2024-09-20 | 21.29 | 21.26 | 21.35 | +2.47 | +13.12% | 467 | 11,891 | 15.73% |
| QQQ240930P00430000 | 2024-04-24 10:17AM EDT | 2024-09-30 | 22.70 | 21.74 | 21.92 | +3.81 | +20.17% | 1 | 1,769 | 15.74% |
| QQQ241018P00430000 | 2024-04-24 3:57PM EDT | 2024-10-18 | 24.05 | 22.87 | 23.02 | +3.55 | +17.32% | 2 | 2,110 | 15.87% |
| QQQ241115P00430000 | 2024-04-24 4:05PM EDT | 2024-11-15 | 22.98 | 24.63 | 24.78 | 0.00 | - | 44 | 1,465 | 16.15% |
| QQQ241220P00430000 | 2024-04-25 10:51AM EDT | 2024-12-20 | 27.54 | 26.34 | 26.45 | +3.39 | +14.04% | 1 | 4,510 | 16.15% |
| QQQ241231P00430000 | 2024-04-25 9:32AM EDT | 2024-12-31 | 28.43 | 26.53 | 26.90 | -2.14 | -7.00% | 2 | 695 | 16.12% |
| QQQ250117P00430000 | 2024-04-24 3:26PM EDT | 2025-01-17 | 29.00 | 27.24 | 27.51 | +3.99 | +15.95% | 14 | 11,168 | 16.02% |
| QQQ250321P00430000 | 2024-04-25 10:58AM EDT | 2025-03-21 | 31.01 | 29.48 | 29.85 | +2.81 | +9.96% | 34 | 1,339 | 15.88% |
| QQQ250331P00430000 | 2024-04-24 9:56AM EDT | 2025-03-31 | 27.46 | 29.72 | 30.23 | 0.00 | - | 1 | 2 | 15.88% |
| QQQ250620P00430000 | 2024-04-25 11:14AM EDT | 2025-06-20 | 33.68 | 32.35 | 33.04 | +3.24 | +10.64% | 89 | 5,577 | 15.83% |
| QQQ251219P00430000 | 2024-04-24 11:44AM EDT | 2025-12-19 | 36.24 | 37.08 | 37.95 | 0.00 | - | 2 | 4,171 | 15.51% |
| QQQ260116P00430000 | 2024-04-24 1:09PM EDT | 2026-01-16 | 36.85 | 35.75 | 40.02 | 0.00 | - | 2 | 211 | 16.10% |
| QQQ260618P00430000 | 2024-04-16 9:57AM EDT | 2026-06-18 | 40.50 | 39.00 | 43.66 | 0.00 | - | 1 | 1 | 15.92% |
| QQQ261218P00430000 | 2024-04-25 10:09AM EDT | 2026-12-18 | 45.85 | 42.58 | 47.02 | -3.47 | -7.04% | 1 | 1,636 | 15.57% |
© 2024 Yahoo. All rights reserved.