Singapore markets open in 3 hours 28 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,647.10 -1,470.83 (-2.33%) CMC Crypto 200
1,307.04 +12.37 (+0.96%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:433.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508C00433000 | 2024-05-08 4:07PM EDT | 2024-05-08 | 6.69 | 4.44 | 8.70 | -1.07 | -13.79% | 376 | 800 | 46.90% |
| QQQ240509C00433000 | 2024-05-08 3:53PM EDT | 2024-05-09 | 7.28 | 6.66 | 6.93 | -0.52 | -6.67% | 283 | 838 | 0.00% |
| QQQ240510C00433000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 7.80 | 6.94 | 7.16 | -0.31 | -3.82% | 359 | 4,345 | 11.08% |
| QQQ240513C00433000 | 2024-05-08 3:22PM EDT | 2024-05-13 | 7.85 | 7.25 | 7.53 | -0.63 | -7.43% | 49 | 588 | 11.70% |
| QQQ240514C00433000 | 2024-05-08 3:56PM EDT | 2024-05-14 | 8.34 | 7.64 | 7.89 | -0.59 | -6.61% | 116 | 257 | 13.23% |
| QQQ240515C00433000 | 2024-05-08 4:12PM EDT | 2024-05-15 | 8.43 | 8.33 | 8.51 | -1.16 | -12.10% | 242 | 203 | 15.65% |
| QQQ240516C00433000 | 2024-05-08 3:18PM EDT | 2024-05-16 | 9.15 | 8.65 | 8.91 | -0.29 | -3.07% | 144 | 399 | 16.57% |
| QQQ240517C00433000 | 2024-05-08 3:32PM EDT | 2024-05-17 | 9.64 | 9.04 | 9.15 | -0.38 | -3.79% | 305 | 4,254 | 16.72% |
| QQQ240524C00433000 | 2024-05-08 4:00PM EDT | 2024-05-24 | 11.37 | 10.90 | 11.07 | -0.42 | -3.56% | 240 | 625 | 18.57% |
| QQQ240531C00433000 | 2024-05-08 2:21PM EDT | 2024-05-31 | 12.49 | 11.94 | 12.14 | 0.00 | - | 49 | 401 | 18.20% |
| QQQ240607C00433000 | 2024-05-08 4:04PM EDT | 2024-06-07 | 13.51 | 13.27 | 13.36 | -0.64 | -4.52% | 6 | 196 | 18.54% |
| QQQ240614C00433000 | 2024-05-07 11:07AM EDT | 2024-06-14 | 16.58 | 14.51 | 14.69 | 0.00 | - | 3 | 48 | 19.21% |
| QQQ240719C00433000 | 2024-05-08 4:04PM EDT | 2024-07-19 | 19.11 | 18.87 | 19.02 | -1.75 | -8.39% | 2 | 466 | 19.56% |
| QQQ241231C00433000 | 2024-04-29 1:27PM EDT | 2024-12-31 | 35.50 | 37.29 | 37.67 | 0.00 | - | 2 | 24 | 24.22% |
| QQQ250321C00433000 | 2024-05-07 12:06PM EDT | 2025-03-21 | 46.89 | 44.71 | 45.25 | 0.00 | - | 20 | 17 | 25.66% |
| QQQ250331C00433000 | 2024-05-03 1:28PM EDT | 2025-03-31 | 43.25 | 45.05 | 45.62 | 0.00 | - | 12 | 7 | 25.49% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508P00433000 | 2024-05-08 3:59PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 7,462 | 4,276 | 13.28% |
| QQQ240509P00433000 | 2024-05-08 4:14PM EDT | 2024-05-09 | 0.07 | 0.07 | 0.08 | -0.11 | -61.11% | 11,378 | 1,099 | 12.99% |
| QQQ240510P00433000 | 2024-05-08 4:13PM EDT | 2024-05-10 | 0.26 | 0.28 | 0.29 | -0.10 | -27.78% | 1,956 | 5,358 | 14.33% |
| QQQ240513P00433000 | 2024-05-08 4:08PM EDT | 2024-05-13 | 0.52 | 0.52 | 0.54 | -0.15 | -22.39% | 819 | 1,038 | 12.26% |
| QQQ240514P00433000 | 2024-05-08 4:07PM EDT | 2024-05-14 | 0.81 | 0.82 | 0.84 | -0.09 | -10.00% | 87 | 226 | 13.29% |
| QQQ240515P00433000 | 2024-05-08 3:57PM EDT | 2024-05-15 | 1.25 | 1.38 | 1.41 | -0.09 | -6.72% | 396 | 374 | 15.45% |
| QQQ240516P00433000 | 2024-05-08 3:53PM EDT | 2024-05-16 | 1.50 | 1.60 | 1.63 | -0.10 | -6.25% | 29 | 47 | 15.59% |
| QQQ240517P00433000 | 2024-05-08 3:53PM EDT | 2024-05-17 | 1.68 | 1.81 | 1.84 | -0.14 | -7.69% | 584 | 5,541 | 15.68% |
| QQQ240524P00433000 | 2024-05-08 3:55PM EDT | 2024-05-24 | 3.06 | 3.21 | 3.26 | -0.13 | -4.08% | 304 | 1,574 | 16.38% |
| QQQ240531P00433000 | 2024-05-08 3:13PM EDT | 2024-05-31 | 3.91 | 3.92 | 3.97 | +0.09 | +2.36% | 154 | 1,490 | 15.53% |
| QQQ240607P00433000 | 2024-05-08 3:53PM EDT | 2024-06-07 | 4.60 | 4.74 | 4.81 | -0.26 | -5.35% | 10 | 173 | 15.45% |
| QQQ240614P00433000 | 2024-05-08 3:04PM EDT | 2024-06-14 | 5.62 | 5.61 | 5.70 | -0.05 | -0.88% | 64 | 164 | 15.63% |
| QQQ240719P00433000 | 2024-05-08 4:05PM EDT | 2024-07-19 | 8.46 | 8.51 | 8.61 | -0.11 | -1.28% | 23 | 2,396 | 15.17% |
| QQQ241231P00433000 | 2024-04-29 10:51AM EDT | 2024-12-31 | 23.22 | 18.61 | 18.93 | 0.00 | - | 1 | 36 | 15.87% |
| QQQ250321P00433000 | 2024-05-06 3:04PM EDT | 2025-03-21 | 22.68 | 21.77 | 22.25 | 0.00 | - | 2 | 43 | 15.79% |
| QQQ250331P00433000 | 2024-04-29 3:24PM EDT | 2025-03-31 | 27.04 | 22.05 | 22.59 | 0.00 | - | - | 3 | 15.76% |
© 2024 Yahoo. All rights reserved.