Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,034.09 +15.70 (+0.31%) Dow
38,051.11 +147.82 (+0.39%) Nasdaq
15,690.27 +84.79 (+0.54%) Bitcoin USD
58,656.14 +1,340.25 (+2.34%) CMC Crypto 200
1,258.94 -11.80 (-0.93%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Strike:439.78
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00439780 | 2024-05-01 3:59PM EDT | 2024-05-17 | 1.49 | 1.22 | 1.24 | +0.36 | +31.86% | 100 | 11,235 | 17.68% |
| QQQ240621C00439780 | 2024-05-02 10:08AM EDT | 2024-06-21 | 5.27 | 5.34 | 5.38 | -0.24 | -4.36% | 33 | 20,591 | 18.44% |
| QQQ240628C00439780 | 2024-05-02 10:12AM EDT | 2024-06-28 | 5.83 | 5.94 | 6.00 | -2.13 | -26.76% | 17 | 891 | 18.34% |
| QQQ240920C00439780 | 2024-05-02 10:11AM EDT | 2024-09-20 | 14.98 | 14.86 | 14.94 | -2.15 | -12.55% | 23 | 5,011 | 20.73% |
| QQQ240930C00439780 | 2024-04-24 11:46AM EDT | 2024-09-30 | 18.57 | 15.35 | 15.57 | 0.00 | - | 4 | 67 | 20.62% |
| QQQ241220C00439780 | 2024-05-01 11:54AM EDT | 2024-12-20 | 24.35 | 24.32 | 24.43 | 0.00 | - | 1 | 2,874 | 23.31% |
| QQQ250117C00439780 | 2024-04-26 2:48PM EDT | 2025-01-17 | 32.30 | 26.32 | 26.67 | 0.00 | - | 394 | 3,140 | 23.60% |
| QQQ250620C00439780 | 2024-05-01 4:03PM EDT | 2025-06-20 | 39.10 | 38.24 | 39.07 | 0.00 | - | 6 | 420 | 25.61% |
| QQQ251219C00439780 | 2024-04-30 11:14AM EDT | 2025-12-19 | 56.54 | 49.83 | 52.76 | 0.00 | - | 1 | 921 | 27.69% |
| QQQ260116C00439780 | 2024-04-26 11:28AM EDT | 2026-01-16 | 59.21 | 50.00 | 54.81 | 0.00 | - | 3 | 208 | 28.00% |
| QQQ260618C00439780 | 2024-04-29 2:25PM EDT | 2026-06-18 | 69.91 | 59.50 | 64.17 | 0.00 | - | 1 | 23 | 28.91% |
| QQQ261218C00439780 | 2024-04-26 11:30AM EDT | 2026-12-18 | 79.32 | 69.50 | 74.50 | 0.00 | - | 2 | 32 | 29.82% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00439780 | 2024-05-01 11:17AM EDT | 2024-05-17 | 18.86 | 18.15 | 18.51 | 0.00 | - | 1 | 4,698 | 20.83% |
| QQQ240621P00439780 | 2024-05-01 3:54PM EDT | 2024-06-21 | 19.76 | 20.73 | 21.02 | -0.24 | -1.20% | 24 | 3,941 | 16.77% |
| QQQ240628P00439780 | 2024-05-01 12:00PM EDT | 2024-06-28 | 22.00 | 20.93 | 21.35 | 0.00 | - | 1 | 725 | 16.31% |
| QQQ240920P00439780 | 2024-05-01 3:10PM EDT | 2024-09-20 | 21.50 | 25.50 | 25.78 | 0.00 | - | 5 | 1,280 | 15.08% |
| QQQ240930P00439780 | 2024-04-23 2:48PM EDT | 2024-09-30 | 24.46 | 26.37 | 26.71 | 0.00 | - | 1 | 103 | 15.49% |
| QQQ241220P00439780 | 2024-04-26 9:38AM EDT | 2024-12-20 | 27.47 | 30.48 | 30.64 | 0.00 | - | 39 | 1,676 | 15.55% |
| QQQ250117P00439780 | 2024-05-01 3:59PM EDT | 2025-01-17 | 31.50 | 31.12 | 31.53 | 0.00 | - | 33 | 1,064 | 15.34% |
| QQQ250620P00439780 | 2024-04-19 1:36PM EDT | 2025-06-20 | 40.87 | 36.00 | 37.40 | 0.00 | - | 3 | 417 | 15.49% |
| QQQ251219P00439780 | 2024-04-16 11:18AM EDT | 2025-12-19 | 39.60 | 41.20 | 42.45 | 0.00 | - | 80 | 452 | 15.27% |
| QQQ260116P00439780 | 2024-04-19 9:47AM EDT | 2026-01-16 | 43.50 | 39.60 | 44.00 | 0.00 | - | 1 | 39 | 15.63% |
| QQQ260618P00439780 | 2024-04-19 4:01PM EDT | 2026-06-18 | 50.62 | 43.02 | 47.78 | 0.00 | - | 2 | 3 | 15.55% |
| QQQ261218P00439780 | 2024-04-26 2:58PM EDT | 2026-12-18 | 45.26 | 46.51 | 51.14 | 0.00 | - | 2 | 4 | 15.23% |
© 2024 Yahoo. All rights reserved.