Singapore markets open in 5 hours
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.52 +59.92 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,441.01 -90.98 (-0.14%) CMC Crypto 200
1,431.44 +16.68 (+1.18%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:432.00
Callsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240423C00432000 | 2024-04-23 3:45PM EDT | 2024-04-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,573 | 2,167 | 13.28% |
| QQQ240424C00432000 | 2024-04-23 3:44PM EDT | 2024-04-24 | 0.23 | 0.21 | 0.22 | +0.17 | +283.33% | 4,941 | 859 | 16.31% |
| QQQ240425C00432000 | 2024-04-23 3:42PM EDT | 2024-04-25 | 0.70 | 0.73 | 0.75 | +0.52 | +288.89% | 1,305 | 986 | 19.53% |
| QQQ240426C00432000 | 2024-04-23 3:43PM EDT | 2024-04-26 | 1.12 | 1.10 | 1.11 | +0.79 | +239.39% | 5,766 | 7,347 | 19.78% |
| QQQ240429C00432000 | 2024-04-23 3:23PM EDT | 2024-04-29 | 1.57 | 1.49 | 1.51 | +1.05 | +201.92% | 520 | 939 | 17.15% |
| QQQ240430C00432000 | 2024-04-23 3:44PM EDT | 2024-04-30 | 1.86 | 1.90 | 1.92 | +0.82 | +78.85% | 247 | 4,395 | 18.03% |
| QQQ240501C00432000 | 2024-04-23 2:48PM EDT | 2024-05-01 | 2.59 | 2.39 | 2.42 | +1.45 | +127.19% | 445 | 190 | 19.19% |
| QQQ240502C00432000 | 2024-04-23 2:28PM EDT | 2024-05-02 | 3.03 | 2.77 | 2.79 | +1.59 | +110.42% | 159 | 65 | 19.70% |
| QQQ240503C00432000 | 2024-04-23 3:37PM EDT | 2024-05-03 | 3.27 | 3.20 | 3.22 | +1.71 | +109.62% | 300 | 1,513 | 20.40% |
| QQQ240510C00432000 | 2024-04-23 3:35PM EDT | 2024-05-10 | 4.62 | 4.51 | 4.54 | +1.54 | +50.00% | 206 | 1,463 | 19.73% |
| QQQ240524C00432000 | 2024-04-23 2:12PM EDT | 2024-05-24 | 7.45 | 7.29 | 7.35 | +1.70 | +29.57% | 32 | 1,104 | 20.62% |
| QQQ240531C00432000 | 2024-04-23 3:25PM EDT | 2024-05-31 | 8.30 | 8.19 | 8.25 | +2.18 | +35.62% | 17 | 140 | 20.34% |
| QQQ240719C00432000 | 2024-04-23 2:32PM EDT | 2024-07-19 | 14.72 | 14.42 | 14.49 | +2.24 | +17.95% | 188 | 313 | 21.12% |
| QQQ241231C00432000 | 2024-04-15 2:24PM EDT | 2024-12-31 | 38.20 | 31.98 | 32.25 | 0.00 | - | 1 | 29 | 25.04% |
| QQQ250321C00432000 | 2024-03-22 3:03PM EDT | 2025-03-21 | 56.14 | 34.21 | 35.06 | 0.00 | - | 6 | 3 | 23.56% |
Putsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240423P00432000 | 2024-04-23 2:09PM EDT | 2024-04-23 | 6.27 | 6.53 | 6.64 | -7.44 | -54.27% | 112 | 14 | 0.00% |
| QQQ240424P00432000 | 2024-04-23 3:21PM EDT | 2024-04-24 | 6.72 | 6.60 | 6.72 | -6.95 | -50.84% | 128 | 180 | 0.00% |
| QQQ240425P00432000 | 2024-04-23 2:45PM EDT | 2024-04-25 | 6.89 | 7.00 | 7.04 | -5.46 | -44.21% | 16 | 148 | 11.96% |
| QQQ240426P00432000 | 2024-04-23 3:14PM EDT | 2024-04-26 | 7.21 | 7.31 | 7.49 | -6.19 | -46.19% | 174 | 9,668 | 15.53% |
| QQQ240429P00432000 | 2024-04-23 10:17AM EDT | 2024-04-29 | 7.33 | 7.53 | 7.72 | -6.31 | -46.26% | 6 | 54 | 13.23% |
| QQQ240430P00432000 | 2024-04-23 10:04AM EDT | 2024-04-30 | 10.72 | 7.92 | 8.09 | -1.83 | -14.58% | 20 | 27 | 14.42% |
| QQQ240501P00432000 | 2024-04-23 10:24AM EDT | 2024-05-01 | 10.15 | 8.37 | 8.52 | -6.89 | -40.43% | 1 | 19 | 15.64% |
| QQQ240502P00432000 | 2024-04-19 9:40AM EDT | 2024-05-02 | 13.10 | 8.57 | 8.71 | 0.00 | - | 1 | 21 | 15.66% |
| QQQ240503P00432000 | 2024-04-23 3:40PM EDT | 2024-05-03 | 8.91 | 8.90 | 9.04 | -5.30 | -37.30% | 60 | 1,041 | 16.26% |
| QQQ240510P00432000 | 2024-04-23 3:15PM EDT | 2024-05-10 | 9.80 | 9.92 | 10.04 | -4.64 | -32.13% | 48 | 724 | 15.72% |
| QQQ240524P00432000 | 2024-04-23 1:12PM EDT | 2024-05-24 | 12.41 | 11.74 | 11.86 | -7.59 | -37.95% | 14 | 153 | 15.69% |
| QQQ240531P00432000 | 2024-04-23 3:37PM EDT | 2024-05-31 | 12.39 | 12.41 | 12.55 | -4.71 | -27.54% | 9 | 77 | 15.52% |
| QQQ240719P00432000 | 2024-04-22 11:18AM EDT | 2024-07-19 | 23.51 | 16.45 | 16.53 | 0.00 | - | 2 | 394 | 15.24% |
| QQQ241231P00432000 | 2024-04-22 9:40AM EDT | 2024-12-31 | 30.42 | 25.73 | 26.04 | 0.00 | - | 1 | 29 | 15.78% |
| QQQ250321P00432000 | 2024-04-17 11:47AM EDT | 2025-03-21 | 29.85 | 28.84 | 29.29 | 0.00 | - | 4 | 2 | 15.76% |
| QQQ250331P00432000 | 2024-04-16 12:32PM EDT | 2025-03-31 | 28.84 | 29.07 | 29.60 | 0.00 | - | - | 8 | 15.72% |
© 2024 Yahoo. All rights reserved.