Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,984.02 -1,845.94 (-2.94%) CMC Crypto 200
1,262.99 -95.02 (-7.00%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:431.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240513C00431000 | 2024-05-10 4:05PM EDT | 2024-05-13 | 11.05 | 10.93 | 11.07 | +1.04 | +10.39% | 202 | 603 | 11.33% |
| QQQ240514C00431000 | 2024-05-10 4:13PM EDT | 2024-05-14 | 11.13 | 11.06 | 11.20 | +0.79 | +7.64% | 112 | 205 | 14.70% |
| QQQ240515C00431000 | 2024-05-10 1:11PM EDT | 2024-05-15 | 11.10 | 11.32 | 11.60 | +0.25 | +2.30% | 2 | 211 | 18.26% |
| QQQ240516C00431000 | 2024-05-10 12:04PM EDT | 2024-05-16 | 11.22 | 11.64 | 11.95 | +0.26 | +2.37% | 24 | 306 | 19.52% |
| QQQ240517C00431000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 12.30 | 11.91 | 12.04 | +1.06 | +9.43% | 1,631 | 4,309 | 18.69% |
| QQQ240520C00431000 | 2024-05-10 2:30PM EDT | 2024-05-20 | 12.20 | 12.11 | 12.37 | +0.12 | +0.99% | 25 | 55 | 17.40% |
| QQQ240521C00431000 | 2024-05-10 1:08PM EDT | 2024-05-21 | 12.35 | 12.31 | 12.57 | +0.63 | +5.38% | 58 | 8 | 17.54% |
| QQQ240522C00431000 | 2024-05-10 3:19PM EDT | 2024-05-22 | 13.27 | 12.87 | 13.13 | +0.90 | +7.28% | 19 | 75 | 19.19% |
| QQQ240523C00431000 | 2024-05-10 12:57PM EDT | 2024-05-23 | 13.61 | 13.23 | 13.76 | +0.92 | +7.25% | 46 | 41 | 20.86% |
| QQQ240524C00431000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 13.94 | 13.60 | 13.77 | +0.81 | +6.17% | 18 | 475 | 20.14% |
| QQQ240531C00431000 | 2024-05-10 2:48PM EDT | 2024-05-31 | 14.67 | 14.57 | 14.73 | +0.56 | +3.97% | 70 | 625 | 19.18% |
| QQQ240607C00431000 | 2024-05-09 3:00PM EDT | 2024-06-07 | 15.80 | 15.87 | 15.97 | 0.00 | - | 5 | 57 | 19.54% |
| QQQ240614C00431000 | 2024-05-10 11:48AM EDT | 2024-06-14 | 16.82 | 17.18 | 17.33 | +0.03 | +0.18% | 20 | 19 | 20.25% |
| QQQ240719C00431000 | 2024-05-09 1:20PM EDT | 2024-07-19 | 23.19 | 21.33 | 21.51 | +2.41 | +11.60% | 2 | 820 | 20.13% |
| QQQ241231C00431000 | 2024-04-04 3:23PM EDT | 2024-12-31 | 42.36 | 36.99 | 37.56 | 0.00 | - | 1 | 21 | 22.72% |
| QQQ250321C00431000 | 2024-05-07 12:05PM EDT | 2025-03-21 | 48.28 | 47.22 | 47.80 | 0.00 | - | 20 | 13 | 26.04% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240513P00431000 | 2024-05-10 4:14PM EDT | 2024-05-13 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 1,224 | 1,196 | 12.31% |
| QQQ240514P00431000 | 2024-05-10 4:13PM EDT | 2024-05-14 | 0.08 | 0.08 | 0.09 | -0.13 | -61.90% | 769 | 741 | 13.53% |
| QQQ240515P00431000 | 2024-05-10 4:06PM EDT | 2024-05-15 | 0.35 | 0.35 | 0.36 | -0.21 | -37.50% | 416 | 339 | 16.33% |
| QQQ240516P00431000 | 2024-05-10 4:12PM EDT | 2024-05-16 | 0.49 | 0.48 | 0.49 | -0.29 | -37.18% | 88 | 192 | 16.21% |
| QQQ240517P00431000 | 2024-05-10 4:13PM EDT | 2024-05-17 | 0.62 | 0.61 | 0.63 | -0.26 | -29.55% | 1,134 | 10,823 | 16.18% |
| QQQ240520P00431000 | 2024-05-10 3:38PM EDT | 2024-05-20 | 0.78 | 0.78 | 0.80 | -0.44 | -36.07% | 199 | 84 | 14.60% |
| QQQ240521P00431000 | 2024-05-10 2:35PM EDT | 2024-05-21 | 1.07 | 0.93 | 0.96 | -0.26 | -19.55% | 113 | 26 | 14.81% |
| QQQ240522P00431000 | 2024-05-10 3:45PM EDT | 2024-05-22 | 1.38 | 1.38 | 1.43 | -0.36 | -20.69% | 145 | 17 | 16.44% |
| QQQ240523P00431000 | 2024-05-10 4:06PM EDT | 2024-05-23 | 1.65 | 1.65 | 1.71 | -0.50 | -23.26% | 45 | 44 | 16.99% |
| QQQ240524P00431000 | 2024-05-10 4:13PM EDT | 2024-05-24 | 1.82 | 1.80 | 1.83 | -0.48 | -20.87% | 68 | 1,345 | 16.85% |
| QQQ240531P00431000 | 2024-05-10 4:13PM EDT | 2024-05-31 | 2.45 | 2.44 | 2.47 | -0.45 | -15.52% | 104 | 322 | 15.74% |
| QQQ240607P00431000 | 2024-05-10 2:43PM EDT | 2024-06-07 | 3.31 | 3.22 | 3.27 | -0.19 | -5.43% | 23 | 187 | 15.65% |
| QQQ240614P00431000 | 2024-05-10 3:42PM EDT | 2024-06-14 | 4.04 | 4.08 | 4.14 | -0.57 | -12.36% | 27 | 74 | 15.87% |
| QQQ240719P00431000 | 2024-05-10 3:44PM EDT | 2024-07-19 | 6.80 | 6.85 | 6.92 | -0.36 | -5.03% | 42 | 335 | 15.25% |
| QQQ241231P00431000 | 2024-05-03 3:34PM EDT | 2024-12-31 | 20.23 | 16.90 | 17.22 | 0.00 | - | 2 | 45 | 15.99% |
| QQQ250321P00431000 | 2024-04-29 11:15AM EDT | 2025-03-21 | 25.63 | 20.10 | 20.57 | 0.00 | - | 3 | 12 | 15.92% |
| QQQ250331P00431000 | 2024-05-03 3:54PM EDT | 2025-03-31 | 23.70 | 20.37 | 20.92 | 0.00 | - | 9 | 7 | 15.90% |
© 2024 Yahoo. All rights reserved.