Singapore markets close in 7 hours 34 minutes
Straits Times Index
3,307.47 +10.58 (+0.32%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,417.77 +1,732.44 (+3.00%) CMC Crypto 200
1,278.30 +7.55 (+0.59%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:434.78
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00434780 | 2024-05-02 3:34PM EDT | 2024-05-17 | 3.38 | 3.36 | 3.42 | +0.19 | +5.96% | 1,014 | 7,275 | 19.02% |
| QQQ240621C00434780 | 2024-05-02 3:56PM EDT | 2024-06-21 | 8.79 | 8.94 | 9.04 | +1.43 | +19.43% | 328 | 6,050 | 19.79% |
| QQQ240628C00434780 | 2024-05-02 2:20PM EDT | 2024-06-28 | 9.57 | 9.60 | 9.68 | +1.52 | +18.88% | 37 | 479 | 19.51% |
| QQQ240920C00434780 | 2024-05-02 11:27AM EDT | 2024-09-20 | 18.24 | 19.67 | 19.83 | +0.32 | +1.79% | 75 | 1,311 | 22.06% |
| QQQ240930C00434780 | 2024-04-29 10:20AM EDT | 2024-09-30 | 24.45 | 20.24 | 20.52 | 0.00 | - | 2 | 116 | 21.95% |
| QQQ241220C00434780 | 2024-05-01 11:02AM EDT | 2024-12-20 | 27.67 | 29.24 | 29.65 | 0.00 | - | 10 | 4,009 | 24.43% |
| QQQ250117C00434780 | 2024-05-01 10:00AM EDT | 2025-01-17 | 29.29 | 31.34 | 31.77 | 0.00 | - | 10 | 6,286 | 24.56% |
| QQQ250620C00434780 | 2024-04-29 2:06PM EDT | 2025-06-20 | 48.76 | 42.82 | 45.41 | 0.00 | - | 17 | 375 | 26.99% |
| QQQ251219C00434780 | 2024-04-29 2:57PM EDT | 2025-12-19 | 61.27 | 55.10 | 58.16 | 0.00 | - | 108 | 316 | 28.38% |
| QQQ260116C00434780 | 2024-04-29 3:19PM EDT | 2026-01-16 | 61.90 | 56.00 | 60.50 | 0.00 | - | 3 | 70 | 28.80% |
| QQQ260618C00434780 | 2024-04-30 11:02AM EDT | 2026-06-18 | 66.35 | 65.50 | 70.50 | -5.32 | -7.42% | 5 | 21 | 29.88% |
| QQQ261218C00434780 | 2024-04-30 2:28PM EDT | 2026-12-18 | 79.75 | 75.50 | 80.50 | 0.00 | - | 3 | 40 | 30.57% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00434780 | 2024-05-02 3:45PM EDT | 2024-05-17 | 10.89 | 10.10 | 10.34 | -3.88 | -26.27% | 2 | 4,684 | 15.88% |
| QQQ240621P00434780 | 2024-05-02 3:30PM EDT | 2024-06-21 | 13.79 | 13.73 | 13.97 | -3.26 | -19.12% | 62 | 3,815 | 14.97% |
| QQQ240628P00434780 | 2024-05-02 4:12PM EDT | 2024-06-28 | 14.50 | 14.39 | 14.65 | -1.48 | -9.26% | 2 | 951 | 15.07% |
| QQQ240920P00434780 | 2024-05-02 3:47PM EDT | 2024-09-20 | 20.36 | 19.87 | 20.14 | -1.22 | -5.65% | 180 | 1,285 | 14.89% |
| QQQ240930P00434780 | 2024-05-02 3:44PM EDT | 2024-09-30 | 20.80 | 20.41 | 20.69 | -3.01 | -12.64% | 5 | 303 | 14.90% |
| QQQ241220P00434780 | 2024-05-02 3:45PM EDT | 2024-12-20 | 25.51 | 24.66 | 25.42 | -2.21 | -7.97% | 4 | 3,109 | 15.53% |
| QQQ250117P00434780 | 2024-05-02 10:20AM EDT | 2025-01-17 | 28.95 | 26.00 | 26.50 | +3.85 | +15.34% | 51 | 4,182 | 15.42% |
| QQQ250620P00434780 | 2024-05-02 2:43PM EDT | 2025-06-20 | 31.90 | 31.20 | 32.19 | -2.01 | -5.93% | 3 | 341 | 15.37% |
| QQQ251219P00434780 | 2024-05-01 10:19AM EDT | 2025-12-19 | 39.23 | 35.96 | 37.46 | 0.00 | - | 2 | 4,262 | 15.24% |
| QQQ260116P00434780 | 2024-05-02 2:02PM EDT | 2026-01-16 | 38.25 | 35.00 | 40.00 | +1.50 | +4.08% | 1 | 63 | 16.03% |
| QQQ260618P00434780 | 2024-04-17 12:43PM EDT | 2026-06-18 | 43.97 | 38.50 | 43.50 | 0.00 | - | 1 | 2 | 15.78% |
| QQQ261218P00434780 | 2024-04-29 2:00PM EDT | 2026-12-18 | 42.70 | 42.00 | 47.00 | 0.00 | - | 1 | 10 | 15.47% |
© 2024 Yahoo. All rights reserved.