Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,896.78 -1,135.99 (-1.75%) CMC Crypto 200
1,383.71 -12.82 (-0.95%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:435.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00435000 | 2024-04-26 4:10PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.35 | -97.22% | 38,994 | 16,175 | 8.20% |
| QQQ240429C00435000 | 2024-04-26 4:14PM EDT | 2024-04-29 | 0.33 | 0.32 | 0.34 | -0.47 | -58.75% | 15,407 | 1,745 | 8.89% |
| QQQ240430C00435000 | 2024-04-26 4:14PM EDT | 2024-04-30 | 0.97 | 0.97 | 1.00 | -0.35 | -26.52% | 7,139 | 3,439 | 12.40% |
| QQQ240501C00435000 | 2024-04-26 4:14PM EDT | 2024-05-01 | 1.78 | 1.78 | 1.82 | -0.12 | -6.32% | 3,064 | 1,367 | 15.61% |
| QQQ240502C00435000 | 2024-04-26 4:13PM EDT | 2024-05-02 | 2.35 | 2.31 | 2.35 | +0.01 | +0.43% | 602 | 281 | 16.88% |
| QQQ240503C00435000 | 2024-04-26 4:14PM EDT | 2024-05-03 | 2.87 | 2.85 | 2.89 | +0.12 | +4.36% | 11,282 | 9,170 | 18.06% |
| QQQ240510C00435000 | 2024-04-26 4:14PM EDT | 2024-05-10 | 4.48 | 4.46 | 4.52 | -0.42 | -8.57% | 623 | 6,196 | 18.04% |
| QQQ240517C00435000 | 2024-04-26 4:13PM EDT | 2024-05-17 | 6.04 | 6.02 | 6.05 | +0.34 | +5.96% | 4,286 | 30,255 | 18.60% |
| QQQ240524C00435000 | 2024-04-26 3:52PM EDT | 2024-05-24 | 7.87 | 7.61 | 7.68 | +2.28 | +40.79% | 147 | 567 | 19.61% |
| QQQ240531C00435000 | 2024-04-26 3:58PM EDT | 2024-05-31 | 8.73 | 8.56 | 8.63 | +2.66 | +43.82% | 329 | 0 | 19.37% |
| QQQ240621C00435000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 11.92 | 11.84 | 11.87 | +0.62 | +5.49% | 5,003 | 29,486 | 20.19% |
| QQQ240628C00435000 | 2023-12-20 4:58PM EDT | 2024-06-28 | 11.69 | 0.00 | 0.00 | 0.00 | - | 13 | 282 | 0.39% |
| QQQ240719C00435000 | 2024-04-26 4:07PM EDT | 2024-07-19 | 15.21 | 15.11 | 15.20 | +3.01 | +24.67% | 241 | 1,772 | 20.55% |
| QQQ240816C00435000 | 2024-04-26 3:39PM EDT | 2024-08-16 | 19.31 | 18.68 | 18.78 | +4.84 | +33.45% | 48 | 212 | 21.56% |
| QQQ240920C00435000 | 2024-04-26 12:00PM EDT | 2024-09-20 | 23.02 | 22.76 | 22.96 | +2.82 | +13.96% | 15 | 1,002 | 22.66% |
| QQQ240930C00435000 | 2023-12-22 11:33AM EDT | 2024-09-30 | 21.85 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.39% |
| QQQ241018C00435000 | 2024-04-26 3:41PM EDT | 2024-10-18 | 26.17 | 25.50 | 25.76 | +4.17 | +18.95% | 114 | 171 | 23.12% |
| QQQ241115C00435000 | 2024-04-26 2:38PM EDT | 2024-11-15 | 29.26 | 29.03 | 29.33 | +2.53 | +9.47% | 5 | 293 | 24.25% |
| QQQ241220C00435000 | 2024-04-25 11:58AM EDT | 2024-12-20 | 32.23 | 32.65 | 32.98 | +5.08 | +18.71% | 1 | 3,039 | 25.03% |
| QQQ241231C00435000 | 2024-04-26 2:45PM EDT | 2024-12-31 | 33.46 | 32.92 | 33.54 | +6.31 | +23.24% | 20 | 113 | 24.87% |
| QQQ250117C00435000 | 2023-12-26 4:46PM EDT | 2025-01-17 | 30.48 | 0.00 | 0.00 | 0.00 | - | 7 | 1,176 | 0.20% |
| QQQ250321C00435000 | 2024-04-23 12:35PM EDT | 2025-03-21 | 37.66 | 40.35 | 40.96 | 0.00 | - | 1 | 5 | 26.19% |
| QQQ250331C00435000 | 2024-04-23 12:53PM EDT | 2025-03-31 | 41.27 | 40.67 | 41.35 | +3.36 | +8.86% | 4 | 2 | 26.04% |
| QQQ250620C00435000 | 2023-12-22 1:49PM EDT | 2025-06-20 | 39.50 | 0.00 | 0.00 | 0.00 | - | 16 | 465 | 0.20% |
| QQQ251219C00435000 | 2023-12-22 12:40PM EDT | 2025-12-19 | 48.90 | 0.00 | 0.00 | 0.00 | - | 6 | 317 | 0.20% |
| QQQ260116C00435000 | 2023-12-26 12:52PM EDT | 2026-01-16 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.20% |
| QQQ260618C00435000 | 2023-12-20 4:48PM EDT | 2026-06-18 | 55.38 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.20% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00435000 | 2024-04-26 4:06PM EDT | 2024-04-26 | 3.84 | 2.69 | 4.94 | -1.86 | -32.63% | 2,781 | 922 | 26.93% |
| QQQ240429P00435000 | 2024-04-26 4:14PM EDT | 2024-04-29 | 4.33 | 4.09 | 4.38 | -1.89 | -30.39% | 1,501 | 106 | 9.24% |
| QQQ240430P00435000 | 2024-04-26 4:14PM EDT | 2024-04-30 | 4.89 | 4.73 | 4.94 | -10.38 | -67.98% | 1,460 | 1,392 | 12.05% |
| QQQ240501P00435000 | 2024-04-26 4:14PM EDT | 2024-05-01 | 5.64 | 5.56 | 5.66 | -1.04 | -15.57% | 436 | 447 | 14.81% |
| QQQ240503P00435000 | 2024-04-26 4:13PM EDT | 2024-05-03 | 6.50 | 6.37 | 6.55 | -5.02 | -43.58% | 1,039 | 4,825 | 16.64% |
| QQQ240510P00435000 | 2024-04-26 3:57PM EDT | 2024-05-10 | 7.48 | 7.60 | 7.76 | -3.27 | -30.42% | 224 | 1,192 | 15.80% |
| QQQ240517P00435000 | 2024-04-26 4:12PM EDT | 2024-05-17 | 8.81 | 8.73 | 8.87 | -0.74 | -7.75% | 2,925 | 25,167 | 15.76% |
| QQQ240524P00435000 | 2024-04-26 3:43PM EDT | 2024-05-24 | 9.45 | 9.87 | 9.98 | -1.55 | -14.09% | 76 | 1,389 | 16.06% |
| QQQ240531P00435000 | 2024-04-26 4:14PM EDT | 2024-05-31 | 10.60 | 10.52 | 10.63 | -4.05 | -27.65% | 46 | 117 | 15.64% |
| QQQ240621P00435000 | 2024-04-26 4:11PM EDT | 2024-06-21 | 12.56 | 12.54 | 12.60 | -1.04 | -7.65% | 1,882 | 28,506 | 15.36% |
| QQQ240628P00435000 | 2023-12-18 3:23PM EDT | 2024-06-28 | 30.91 | 0.00 | 0.00 | 0.00 | - | 10 | 130 | 0.00% |
| QQQ240719P00435000 | 2024-04-26 3:48PM EDT | 2024-07-19 | 14.51 | 14.82 | 14.91 | -1.29 | -8.16% | 78 | 2,075 | 15.38% |
| QQQ240816P00435000 | 2024-04-26 2:06PM EDT | 2024-08-16 | 16.59 | 16.75 | 16.93 | -2.94 | -15.05% | 35 | 1,695 | 15.46% |
| QQQ240920P00435000 | 2024-04-26 3:37PM EDT | 2024-09-20 | 18.43 | 18.85 | 19.00 | -3.58 | -16.27% | 27 | 21,122 | 15.40% |
| QQQ240930P00435000 | 2023-12-14 10:33AM EDT | 2024-09-30 | 35.47 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 0.00% |
| QQQ241018P00435000 | 2024-04-26 3:31PM EDT | 2024-10-18 | 20.14 | 20.53 | 20.72 | -3.74 | -15.66% | 18 | 3,980 | 15.57% |
| QQQ241115P00435000 | 2024-04-26 3:35PM EDT | 2024-11-15 | 22.09 | 22.46 | 22.69 | -2.38 | -9.73% | 123 | 587 | 15.99% |
| QQQ241220P00435000 | 2024-04-26 3:50PM EDT | 2024-12-20 | 23.90 | 24.13 | 24.43 | -3.05 | -11.32% | 6 | 3,913 | 16.03% |
| QQQ241231P00435000 | 2024-04-25 11:01AM EDT | 2024-12-31 | 30.24 | 24.34 | 24.93 | 0.00 | - | 5 | 97 | 16.02% |
| QQQ250117P00435000 | 2023-12-26 12:43PM EDT | 2025-01-17 | 37.69 | 0.00 | 0.00 | 0.00 | - | 2 | 1,621 | 0.00% |
| QQQ250321P00435000 | 2024-04-26 3:39PM EDT | 2025-03-21 | 27.31 | 27.54 | 28.06 | -1.69 | -5.83% | 8 | 309 | 15.86% |
| QQQ250331P00435000 | 2024-04-16 11:15AM EDT | 2025-03-31 | 30.10 | 27.81 | 28.40 | 0.00 | - | 12 | 4 | 15.83% |
| QQQ250620P00435000 | 2023-12-14 3:24PM EDT | 2025-06-20 | 45.37 | 0.00 | 0.00 | 0.00 | - | 58 | 125 | 0.00% |
| QQQ251219P00435000 | 2023-12-26 2:38PM EDT | 2025-12-19 | 46.65 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| QQQ260116P00435000 | 2023-11-09 3:44PM EDT | 2026-01-16 | 69.02 | 52.65 | 57.50 | 0.00 | - | 2 | 2 | 24.55% |
© 2024 Yahoo. All rights reserved.