Singapore markets open in 6 hours 9 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,183.39 +2.65 (+0.05%) Dow
38,860.14 +7.87 (+0.02%) Nasdaq
16,323.86 -25.38 (-0.16%) Bitcoin USD
63,061.03 -411.09 (-0.65%) CMC Crypto 200
1,307.33 -57.80 (-4.23%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Strike:440.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507C00440000 | 2024-05-07 2:36PM EDT | 2024-05-07 | 0.40 | 0.44 | 0.46 | -0.93 | -69.92% | 53,318 | 7,617 | 4.20% |
| QQQ240508C00440000 | 2024-05-07 2:36PM EDT | 2024-05-08 | 1.35 | 1.36 | 1.37 | -0.58 | -29.90% | 14,584 | 2,671 | 9.99% |
| QQQ240509C00440000 | 2024-05-07 2:35PM EDT | 2024-05-09 | 2.05 | 2.03 | 2.05 | -0.52 | -20.23% | 3,377 | 1,295 | 12.43% |
| QQQ240510C00440000 | 2024-05-07 2:36PM EDT | 2024-05-10 | 2.53 | 2.53 | 2.55 | -0.51 | -16.72% | 5,772 | 8,173 | 13.49% |
| QQQ240513C00440000 | 2024-05-07 2:25PM EDT | 2024-05-13 | 3.24 | 3.01 | 3.03 | -0.37 | -10.25% | 843 | 1,181 | 12.17% |
| QQQ240514C00440000 | 2024-05-07 2:31PM EDT | 2024-05-14 | 3.67 | 3.50 | 3.53 | -0.32 | -8.02% | 1,023 | 735 | 13.31% |
| QQQ240515C00440000 | 2024-05-07 2:33PM EDT | 2024-05-15 | 4.31 | 4.28 | 4.31 | -0.51 | -10.58% | 417 | 792 | 15.38% |
| QQQ240516C00440000 | 2024-05-07 2:28PM EDT | 2024-05-16 | 4.82 | 4.67 | 4.71 | -0.44 | -8.37% | 263 | 128 | 15.97% |
| QQQ240517C00440000 | 2024-05-07 2:34PM EDT | 2024-05-17 | 4.97 | 4.98 | 5.01 | -0.50 | -9.14% | 13,683 | 63,439 | 16.21% |
| QQQ240524C00440000 | 2024-05-07 2:34PM EDT | 2024-05-24 | 7.06 | 7.03 | 7.07 | -0.52 | -6.67% | 1,129 | 6,443 | 17.95% |
| QQQ240531C00440000 | 2024-05-07 2:32PM EDT | 2024-05-31 | 8.18 | 8.06 | 8.09 | -0.46 | -5.32% | 454 | 3,887 | 17.45% |
| QQQ240607C00440000 | 2024-05-07 2:30PM EDT | 2024-06-07 | 9.48 | 9.35 | 9.42 | -0.44 | -4.44% | 567 | 1,571 | 17.98% |
| QQQ240614C00440000 | 2024-05-07 2:26PM EDT | 2024-06-14 | 10.81 | 10.69 | 10.76 | -0.45 | -4.00% | 175 | 412 | 18.63% |
| QQQ240621C00440000 | 2024-05-07 2:36PM EDT | 2024-06-21 | 11.55 | 11.57 | 11.61 | -0.53 | -4.29% | 2,713 | 26,048 | 18.52% |
| QQQ240628C00440000 | 2024-05-07 2:14PM EDT | 2024-06-28 | 12.70 | 12.22 | 12.32 | -0.20 | -1.55% | 112 | 3,042 | 18.31% |
| QQQ240719C00440000 | 2024-05-07 2:32PM EDT | 2024-07-19 | 15.17 | 15.03 | 15.14 | -0.33 | -2.13% | 2,397 | 1,859 | 19.07% |
| QQQ240816C00440000 | 2024-05-07 2:15PM EDT | 2024-08-16 | 19.17 | 18.78 | 18.88 | -0.15 | -0.78% | 541 | 929 | 20.27% |
| QQQ240920C00440000 | 2024-05-07 12:21PM EDT | 2024-09-20 | 24.15 | 22.94 | 23.09 | +0.68 | +2.90% | 98 | 11,168 | 21.41% |
| QQQ240930C00440000 | 2024-05-06 3:47PM EDT | 2024-09-30 | 24.50 | 23.51 | 23.67 | +0.93 | +3.95% | 6 | 319 | 21.19% |
| QQQ241018C00440000 | 2024-05-07 2:27PM EDT | 2024-10-18 | 25.97 | 25.77 | 25.93 | -0.35 | -1.33% | 27 | 607 | 21.92% |
| QQQ241115C00440000 | 2024-05-07 2:12PM EDT | 2024-11-15 | 30.00 | 29.41 | 29.63 | +0.65 | +2.21% | 28 | 1,619 | 23.17% |
| QQQ241220C00440000 | 2024-05-07 2:30PM EDT | 2024-12-20 | 33.38 | 33.09 | 33.31 | -0.12 | -0.36% | 774 | 9,421 | 23.98% |
| QQQ241231C00440000 | 2024-05-07 1:58PM EDT | 2024-12-31 | 34.09 | 33.49 | 33.77 | +1.24 | +3.77% | 13 | 160 | 23.75% |
| QQQ250117C00440000 | 2024-05-07 2:10PM EDT | 2025-01-17 | 35.80 | 35.17 | 35.49 | +0.50 | +1.42% | 1,122 | 2,927 | 24.12% |
| QQQ250321C00440000 | 2024-05-07 12:35PM EDT | 2025-03-21 | 42.18 | 40.92 | 41.32 | +1.28 | +3.13% | 13 | 1,620 | 25.18% |
| QQQ250331C00440000 | 2024-05-06 3:45PM EDT | 2025-03-31 | 41.40 | 41.24 | 41.72 | 0.00 | - | 5,004 | 8,003 | 25.04% |
| QQQ250620C00440000 | 2024-05-07 2:01PM EDT | 2025-06-20 | 48.50 | 47.84 | 48.75 | +1.06 | +2.23% | 45 | 1,932 | 26.23% |
| QQQ251219C00440000 | 2024-05-06 2:00PM EDT | 2025-12-19 | 60.27 | 59.89 | 62.11 | 0.00 | - | 87 | 516 | 27.88% |
| QQQ260116C00440000 | 2024-05-07 2:01PM EDT | 2026-01-16 | 63.13 | 60.33 | 64.47 | +1.02 | +1.64% | 7 | 1,736 | 28.29% |
| QQQ260618C00440000 | 2024-05-06 2:29PM EDT | 2026-06-18 | 71.13 | 70.00 | 74.66 | 0.00 | - | 1 | 523 | 29.40% |
| QQQ261218C00440000 | 2024-05-07 11:15AM EDT | 2026-12-18 | 85.00 | 80.50 | 85.00 | +3.50 | +4.29% | 1 | 393 | 30.17% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00440000 | 2024-05-07 2:36PM EDT | 2024-05-07 | 0.78 | 0.69 | 0.71 | -0.44 | -36.07% | 173,347 | 4,088 | 8.47% |
| QQQ240508P00440000 | 2024-05-07 2:36PM EDT | 2024-05-08 | 1.60 | 1.54 | 1.56 | -0.19 | -10.50% | 51,443 | 1,517 | 12.54% |
| QQQ240509P00440000 | 2024-05-07 2:35PM EDT | 2024-05-09 | 2.04 | 2.00 | 2.03 | -0.20 | -8.93% | 15,540 | 781 | 13.18% |
| QQQ240510P00440000 | 2024-05-07 2:36PM EDT | 2024-05-10 | 2.50 | 2.49 | 2.50 | -0.16 | -6.02% | 20,412 | 3,590 | 13.98% |
| QQQ240513P00440000 | 2024-05-07 2:35PM EDT | 2024-05-13 | 2.89 | 2.91 | 2.93 | -0.18 | -5.86% | 3,544 | 609 | 12.34% |
| QQQ240514P00440000 | 2024-05-07 2:36PM EDT | 2024-05-14 | 3.35 | 3.32 | 3.35 | -0.06 | -1.79% | 1,138 | 201 | 13.16% |
| QQQ240515P00440000 | 2024-05-07 2:32PM EDT | 2024-05-15 | 3.97 | 4.00 | 4.03 | -0.16 | -3.87% | 2,896 | 343 | 14.88% |
| QQQ240516P00440000 | 2024-05-07 2:28PM EDT | 2024-05-16 | 4.12 | 4.24 | 4.28 | -0.27 | -6.15% | 1,120 | 227 | 14.97% |
| QQQ240517P00440000 | 2024-05-07 2:34PM EDT | 2024-05-17 | 4.47 | 4.50 | 4.53 | -0.18 | -3.87% | 18,561 | 40,786 | 15.09% |
| QQQ240524P00440000 | 2024-05-07 2:34PM EDT | 2024-05-24 | 6.01 | 6.01 | 6.04 | -0.12 | -1.96% | 722 | 1,605 | 15.67% |
| QQQ240531P00440000 | 2024-05-07 2:26PM EDT | 2024-05-31 | 6.68 | 6.75 | 6.80 | -0.21 | -3.05% | 739 | 333 | 14.95% |
| QQQ240607P00440000 | 2024-05-07 2:35PM EDT | 2024-06-07 | 7.63 | 7.58 | 7.63 | -0.13 | -1.69% | 1,351 | 505 | 14.82% |
| QQQ240614P00440000 | 2024-05-07 2:35PM EDT | 2024-06-14 | 8.50 | 8.47 | 8.52 | -0.09 | -1.05% | 112 | 175 | 14.97% |
| QQQ240621P00440000 | 2024-05-07 2:35PM EDT | 2024-06-21 | 8.99 | 9.00 | 9.04 | -0.16 | -1.75% | 4,754 | 19,011 | 14.62% |
| QQQ240628P00440000 | 2024-05-07 2:36PM EDT | 2024-06-28 | 9.80 | 9.73 | 9.80 | -0.10 | -1.02% | 180 | 5,449 | 14.76% |
| QQQ240719P00440000 | 2024-05-07 2:32PM EDT | 2024-07-19 | 11.45 | 11.44 | 11.50 | -0.15 | -1.29% | 417 | 1,412 | 14.64% |
| QQQ240816P00440000 | 2024-05-07 2:35PM EDT | 2024-08-16 | 13.55 | 13.51 | 13.58 | -0.08 | -0.59% | 373 | 470 | 14.72% |
| QQQ240920P00440000 | 2024-05-07 2:35PM EDT | 2024-09-20 | 15.68 | 15.65 | 15.72 | -0.04 | -0.26% | 217 | 8,378 | 14.69% |
| QQQ240930P00440000 | 2024-05-07 1:21PM EDT | 2024-09-30 | 15.61 | 16.17 | 16.31 | -0.99 | -5.96% | 3 | 366 | 14.71% |
| QQQ241018P00440000 | 2024-05-07 2:22PM EDT | 2024-10-18 | 17.26 | 17.37 | 17.49 | -0.25 | -1.43% | 82 | 2,325 | 14.89% |
| QQQ241115P00440000 | 2024-05-06 2:55PM EDT | 2024-11-15 | 19.90 | 19.41 | 19.53 | 0.00 | - | 324 | 1,865 | 15.37% |
| QQQ241220P00440000 | 2024-05-07 2:02PM EDT | 2024-12-20 | 20.94 | 21.21 | 21.30 | -0.36 | -1.69% | 778 | 4,840 | 15.42% |
| QQQ241231P00440000 | 2024-05-07 1:59PM EDT | 2024-12-31 | 21.45 | 21.51 | 21.75 | -0.25 | -1.15% | 12 | 220 | 15.38% |
| QQQ250117P00440000 | 2024-05-07 2:19PM EDT | 2025-01-17 | 22.30 | 22.31 | 22.52 | -0.10 | -0.45% | 185 | 7,248 | 15.39% |
| QQQ250321P00440000 | 2024-05-06 2:24PM EDT | 2025-03-21 | 25.41 | 24.66 | 25.05 | 0.00 | - | 751 | 2,877 | 15.33% |
| QQQ250331P00440000 | 2024-05-07 10:50AM EDT | 2025-03-31 | 24.70 | 24.98 | 25.38 | -0.69 | -2.72% | 78 | 232 | 15.29% |
| QQQ250620P00440000 | 2024-05-07 2:15PM EDT | 2025-06-20 | 27.80 | 27.77 | 28.37 | -0.68 | -2.39% | 159 | 3,450 | 15.32% |
| QQQ251219P00440000 | 2024-05-07 10:35AM EDT | 2025-12-19 | 33.28 | 33.14 | 33.80 | -5.22 | -13.56% | 2 | 463 | 15.19% |
| QQQ260116P00440000 | 2024-05-07 2:01PM EDT | 2026-01-16 | 33.55 | 32.34 | 35.66 | -0.45 | -1.32% | 4 | 3,763 | 15.66% |
| QQQ260618P00440000 | 2024-05-07 12:09PM EDT | 2026-06-18 | 36.98 | 35.11 | 40.00 | -1.27 | -3.32% | 1,995 | 171 | 15.74% |
| QQQ261218P00440000 | 2024-05-07 1:55PM EDT | 2026-12-18 | 41.23 | 40.24 | 43.96 | -0.57 | -1.36% | 2 | 67 | 15.56% |
© 2024 Yahoo. All rights reserved.