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
60,861.64 -2,006.80 (-3.19%) CMC Crypto 200
1,260.14 -97.87 (-7.21%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:439.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240513C00439000 | 2024-05-10 4:12PM EDT | 2024-05-13 | 3.36 | 3.30 | 3.37 | -0.15 | -4.27% | 1,401 | 924 | 8.20% |
| QQQ240514C00439000 | 2024-05-10 4:08PM EDT | 2024-05-14 | 3.98 | 3.93 | 3.99 | -0.09 | -2.21% | 252 | 963 | 11.51% |
| QQQ240515C00439000 | 2024-05-10 3:40PM EDT | 2024-05-15 | 5.18 | 4.82 | 4.96 | +0.26 | +5.28% | 343 | 513 | 15.55% |
| QQQ240516C00439000 | 2024-05-10 2:53PM EDT | 2024-05-16 | 5.43 | 5.24 | 5.40 | +0.28 | +5.44% | 734 | 178 | 16.28% |
| QQQ240517C00439000 | 2024-05-10 4:02PM EDT | 2024-05-17 | 5.61 | 5.56 | 5.64 | +0.19 | +3.51% | 709 | 6,372 | 16.11% |
| QQQ240520C00439000 | 2024-05-10 3:45PM EDT | 2024-05-20 | 5.97 | 5.87 | 6.02 | +0.19 | +3.29% | 88 | 403 | 14.84% |
| QQQ240521C00439000 | 2024-05-10 2:46PM EDT | 2024-05-21 | 6.23 | 6.10 | 6.33 | +0.21 | +3.49% | 95 | 71 | 15.20% |
| QQQ240522C00439000 | 2024-05-10 1:48PM EDT | 2024-05-22 | 7.28 | 6.87 | 7.02 | +0.46 | +6.74% | 188 | 328 | 16.79% |
| QQQ240523C00439000 | 2024-05-10 4:07PM EDT | 2024-05-23 | 7.60 | 7.34 | 7.80 | +0.36 | +4.97% | 408 | 295 | 18.54% |
| QQQ240524C00439000 | 2024-05-10 3:51PM EDT | 2024-05-24 | 7.83 | 7.80 | 7.86 | +0.42 | +5.67% | 401 | 1,186 | 18.04% |
| QQQ240531C00439000 | 2024-05-10 3:53PM EDT | 2024-05-31 | 9.00 | 8.84 | 8.95 | +0.25 | +2.86% | 151 | 974 | 17.36% |
| QQQ240607C00439000 | 2024-05-10 2:50PM EDT | 2024-06-07 | 10.34 | 10.20 | 10.28 | +0.36 | +3.61% | 207 | 402 | 17.80% |
| QQQ240614C00439000 | 2024-05-10 3:54PM EDT | 2024-06-14 | 11.77 | 11.61 | 11.74 | +0.12 | +1.03% | 64 | 127 | 18.62% |
| QQQ240719C00439000 | 2024-05-09 12:36PM EDT | 2024-07-19 | 16.11 | 15.98 | 16.14 | +0.57 | +3.67% | 20 | 705 | 18.92% |
| QQQ241231C00439000 | 2024-05-08 12:38PM EDT | 2024-12-31 | 33.96 | 34.63 | 35.02 | 0.00 | - | 1 | 30 | 23.76% |
| QQQ250321C00439000 | 2024-05-09 9:50AM EDT | 2025-03-21 | 40.86 | 42.13 | 42.70 | 0.00 | - | 1 | 109 | 25.25% |
| QQQ250331C00439000 | 2024-05-07 12:42PM EDT | 2025-03-31 | 43.30 | 42.45 | 43.08 | 0.00 | - | 10 | 8,006 | 25.09% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240513P00439000 | 2024-05-10 4:14PM EDT | 2024-05-13 | 0.36 | 0.35 | 0.36 | -0.54 | -60.00% | 14,908 | 7,207 | 8.69% |
| QQQ240514P00439000 | 2024-05-10 4:13PM EDT | 2024-05-14 | 0.93 | 0.90 | 0.92 | -0.45 | -32.61% | 3,820 | 1,188 | 11.45% |
| QQQ240515P00439000 | 2024-05-10 4:11PM EDT | 2024-05-15 | 1.80 | 1.77 | 1.81 | -0.58 | -24.37% | 1,513 | 1,732 | 15.09% |
| QQQ240516P00439000 | 2024-05-10 3:59PM EDT | 2024-05-16 | 2.00 | 2.01 | 2.05 | -0.62 | -23.66% | 185 | 170 | 14.92% |
| QQQ240517P00439000 | 2024-05-10 4:10PM EDT | 2024-05-17 | 2.25 | 2.23 | 2.27 | -0.39 | -14.77% | 2,575 | 2,082 | 14.77% |
| QQQ240520P00439000 | 2024-05-10 4:12PM EDT | 2024-05-20 | 2.50 | 2.48 | 2.51 | -0.85 | -25.37% | 763 | 172 | 13.23% |
| QQQ240521P00439000 | 2024-05-10 3:38PM EDT | 2024-05-21 | 2.68 | 2.70 | 2.77 | -0.83 | -23.65% | 295 | 70 | 13.51% |
| QQQ240522P00439000 | 2024-05-10 12:36PM EDT | 2024-05-22 | 3.74 | 3.38 | 3.46 | -0.27 | -6.73% | 309 | 67 | 15.18% |
| QQQ240523P00439000 | 2024-05-10 12:08PM EDT | 2024-05-23 | 4.15 | 3.74 | 3.84 | -0.23 | -5.25% | 2 | 42 | 15.77% |
| QQQ240524P00439000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 3.81 | 3.93 | 3.99 | -0.54 | -12.41% | 249 | 647 | 15.64% |
| QQQ240531P00439000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 4.57 | 4.70 | 4.75 | -0.84 | -15.53% | 213 | 806 | 14.61% |
| QQQ240607P00439000 | 2024-05-10 3:26PM EDT | 2024-06-07 | 5.49 | 5.57 | 5.65 | -0.76 | -12.16% | 100 | 312 | 14.54% |
| QQQ240614P00439000 | 2024-05-10 3:41PM EDT | 2024-06-14 | 6.45 | 6.53 | 6.60 | -0.55 | -7.86% | 118 | 198 | 14.77% |
| QQQ240719P00439000 | 2024-05-10 3:54PM EDT | 2024-07-19 | 9.40 | 9.52 | 9.58 | -0.50 | -5.05% | 65 | 837 | 14.36% |
| QQQ241231P00439000 | 2024-05-09 10:00AM EDT | 2024-12-31 | 21.04 | 19.70 | 20.05 | 0.00 | - | 3 | 55 | 15.30% |
| QQQ250321P00439000 | 2024-05-07 10:39AM EDT | 2025-03-21 | 24.30 | 22.94 | 23.42 | 0.00 | - | 30 | 126 | 15.29% |
© 2024 Yahoo. All rights reserved.