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
60,895.51 -2,059.74 (-3.27%) CMC Crypto 200
1,261.77 -96.24 (-7.09%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:438.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00438000 | 2024-05-10 4:13PM EDT | 2024-05-10 | 4.00 | 2.75 | 5.04 | +0.17 | +4.44% | 3,569 | 28,046 | 27.25% |
| QQQ240513C00438000 | 2024-05-10 4:14PM EDT | 2024-05-13 | 4.21 | 4.16 | 4.29 | -0.10 | -2.32% | 1,733 | 1,151 | 7.76% |
| QQQ240514C00438000 | 2024-05-10 3:59PM EDT | 2024-05-14 | 4.85 | 4.71 | 4.78 | +0.40 | +8.99% | 283 | 336 | 10.57% |
| QQQ240515C00438000 | 2024-05-10 3:58PM EDT | 2024-05-15 | 5.89 | 5.56 | 5.65 | +0.52 | +9.68% | 397 | 1,774 | 14.31% |
| QQQ240516C00438000 | 2024-05-10 3:34PM EDT | 2024-05-16 | 6.24 | 5.92 | 6.09 | +0.42 | +7.22% | 824 | 244 | 15.27% |
| QQQ240517C00438000 | 2024-05-10 4:07PM EDT | 2024-05-17 | 6.32 | 6.27 | 6.34 | +0.15 | +2.43% | 1,092 | 7,363 | 15.33% |
| QQQ240520C00438000 | 2024-05-10 1:50PM EDT | 2024-05-20 | 6.41 | 6.58 | 6.71 | -0.09 | -1.38% | 109 | 204 | 14.38% |
| QQQ240521C00438000 | 2024-05-10 4:14PM EDT | 2024-05-21 | 6.89 | 6.84 | 6.97 | +0.25 | +3.77% | 266 | 216 | 14.64% |
| QQQ240522C00438000 | 2024-05-10 1:48PM EDT | 2024-05-22 | 7.30 | 7.60 | 7.74 | -0.27 | -3.57% | 174 | 131 | 16.52% |
| QQQ240523C00438000 | 2024-05-10 3:54PM EDT | 2024-05-23 | 8.41 | 8.17 | 8.46 | +0.25 | +3.06% | 170 | 3 | 18.09% |
| QQQ240524C00438000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 8.75 | 8.45 | 8.54 | +0.54 | +6.58% | 182 | 729 | 17.71% |
| QQQ240531C00438000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 9.80 | 9.49 | 9.61 | +0.15 | +1.55% | 314 | 937 | 17.18% |
| QQQ240607C00438000 | 2024-05-10 1:57PM EDT | 2024-06-07 | 10.92 | 10.86 | 10.93 | +0.38 | +3.61% | 17 | 374 | 17.68% |
| QQQ240614C00438000 | 2024-05-10 3:09PM EDT | 2024-06-14 | 12.39 | 12.26 | 12.39 | +0.40 | +3.34% | 603 | 1,035 | 18.56% |
| QQQ240719C00438000 | 2024-05-10 3:53PM EDT | 2024-07-19 | 16.76 | 16.60 | 16.74 | +0.26 | +1.58% | 74 | 755 | 18.88% |
| QQQ241231C00438000 | 2024-05-07 9:30AM EDT | 2024-12-31 | 35.45 | 35.25 | 35.64 | 0.00 | - | 1 | 51 | 23.81% |
| QQQ250321C00438000 | 2024-05-06 1:33PM EDT | 2025-03-21 | 41.44 | 42.75 | 43.32 | 0.00 | - | 3 | 70 | 25.31% |
| QQQ250331C00438000 | 2024-05-06 3:38PM EDT | 2025-03-31 | 42.58 | 43.07 | 43.70 | 0.00 | - | 20 | 13 | 25.15% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00438000 | 2024-05-10 4:12PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 28,853 | 17,794 | 8.20% |
| QQQ240513P00438000 | 2024-05-10 4:14PM EDT | 2024-05-13 | 0.22 | 0.22 | 0.23 | -0.46 | -67.65% | 10,571 | 2,256 | 7.78% |
| QQQ240514P00438000 | 2024-05-10 4:14PM EDT | 2024-05-14 | 0.69 | 0.68 | 0.70 | -0.39 | -36.11% | 3,203 | 1,569 | 10.45% |
| QQQ240515P00438000 | 2024-05-10 4:14PM EDT | 2024-05-15 | 1.49 | 1.48 | 1.51 | -0.33 | -18.13% | 1,351 | 1,037 | 13.90% |
| QQQ240516P00438000 | 2024-05-10 3:51PM EDT | 2024-05-16 | 1.58 | 1.70 | 1.74 | -0.71 | -31.00% | 543 | 277 | 13.95% |
| QQQ240517P00438000 | 2024-05-10 4:14PM EDT | 2024-05-17 | 1.94 | 1.92 | 1.96 | -0.38 | -16.38% | 6,536 | 7,784 | 13.99% |
| QQQ240520P00438000 | 2024-05-10 4:08PM EDT | 2024-05-20 | 2.17 | 2.17 | 2.21 | -0.52 | -19.33% | 201 | 274 | 12.83% |
| QQQ240521P00438000 | 2024-05-10 3:34PM EDT | 2024-05-21 | 2.36 | 2.39 | 2.44 | -0.74 | -23.87% | 159 | 216 | 13.07% |
| QQQ240522P00438000 | 2024-05-10 4:00PM EDT | 2024-05-22 | 3.05 | 3.04 | 3.11 | -0.55 | -15.28% | 383 | 12 | 14.71% |
| QQQ240523P00438000 | 2024-05-10 10:13AM EDT | 2024-05-23 | 3.73 | 3.40 | 3.49 | -0.22 | -5.57% | 39 | 5 | 15.34% |
| QQQ240524P00438000 | 2024-05-10 4:03PM EDT | 2024-05-24 | 3.61 | 3.59 | 3.62 | -0.36 | -9.07% | 714 | 760 | 15.20% |
| QQQ240531P00438000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 4.33 | 4.35 | 4.39 | -0.38 | -8.07% | 301 | 757 | 14.41% |
| QQQ240607P00438000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 5.08 | 5.22 | 5.29 | -0.82 | -13.90% | 89 | 364 | 14.43% |
| QQQ240614P00438000 | 2024-05-10 4:13PM EDT | 2024-06-14 | 6.24 | 6.17 | 6.24 | -0.47 | -7.00% | 27 | 525 | 14.71% |
| QQQ240719P00438000 | 2024-05-10 3:54PM EDT | 2024-07-19 | 9.00 | 9.13 | 9.21 | -0.60 | -6.25% | 53 | 755 | 14.37% |
| QQQ241231P00438000 | 2024-05-08 2:19PM EDT | 2024-12-31 | 20.36 | 19.33 | 19.67 | 0.00 | - | 2 | 130 | 15.35% |
| QQQ250321P00438000 | 2024-05-02 3:08PM EDT | 2025-03-21 | 29.87 | 22.57 | 23.05 | 0.00 | - | 41 | 43 | 15.35% |
| QQQ250331P00438000 | 2024-05-09 3:12PM EDT | 2025-03-31 | 23.38 | 22.83 | 23.40 | -0.17 | -0.72% | 1 | 5 | 15.32% |
© 2024 Yahoo. All rights reserved.