Singapore markets open in 7 hours 25 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,178.96 -8.74 (-0.17%) Dow
38,954.07 +69.81 (+0.18%) Nasdaq
16,273.43 -59.13 (-0.36%) Bitcoin USD
62,592.82 -839.88 (-1.32%) CMC Crypto 200
1,328.08 +33.40 (+2.58%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
As of 01:34PM EDT. Market open.
Strike:441.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508C00441000 | 2024-05-08 1:19PM EDT | 2024-05-08 | 0.17 | 0.17 | 0.18 | -0.98 | -85.22% | 96,548 | 5,096 | 7.98% |
| QQQ240509C00441000 | 2024-05-08 1:18PM EDT | 2024-05-09 | 0.96 | 0.95 | 0.96 | -0.87 | -47.54% | 25,129 | 1,678 | 12.82% |
| QQQ240510C00441000 | 2024-05-08 1:16PM EDT | 2024-05-10 | 1.55 | 1.52 | 1.54 | -0.78 | -33.48% | 5,939 | 3,145 | 14.33% |
| QQQ240513C00441000 | 2024-05-08 1:14PM EDT | 2024-05-13 | 2.02 | 2.03 | 2.05 | -0.71 | -26.01% | 1,743 | 1,010 | 12.48% |
| QQQ240514C00441000 | 2024-05-08 1:16PM EDT | 2024-05-14 | 2.48 | 2.52 | 2.54 | -0.63 | -20.26% | 362 | 814 | 13.62% |
| QQQ240515C00441000 | 2024-05-08 1:09PM EDT | 2024-05-15 | 3.35 | 3.30 | 3.32 | -0.69 | -17.08% | 227 | 755 | 15.79% |
| QQQ240516C00441000 | 2024-05-08 1:15PM EDT | 2024-05-16 | 3.72 | 3.70 | 3.73 | -0.72 | -16.22% | 291 | 119 | 16.39% |
| QQQ240524C00441000 | 2024-05-08 1:19PM EDT | 2024-05-24 | 6.08 | 6.06 | 6.09 | -0.79 | -11.45% | 497 | 3,970 | 18.20% |
| QQQ240531C00441000 | 2024-05-08 12:21PM EDT | 2024-05-31 | 7.37 | 7.11 | 7.16 | -0.45 | -5.75% | 271 | 453 | 17.70% |
| QQQ240607C00441000 | 2024-05-08 1:18PM EDT | 2024-06-07 | 8.41 | 8.39 | 8.44 | -0.77 | -8.30% | 80 | 194 | 18.09% |
| QQQ240614C00441000 | 2024-05-08 1:01PM EDT | 2024-06-14 | 9.59 | 9.72 | 9.77 | -0.90 | -8.58% | 60 | 55 | 18.69% |
| QQQ240719C00441000 | 2024-05-08 12:35PM EDT | 2024-07-19 | 14.26 | 14.11 | 14.14 | -0.47 | -3.19% | 26 | 914 | 19.06% |
| QQQ241231C00441000 | 2024-05-08 9:53AM EDT | 2024-12-31 | 32.69 | 32.48 | 32.76 | -1.23 | -3.63% | 1 | 20 | 23.72% |
| QQQ250321C00441000 | 2024-05-03 9:55AM EDT | 2025-03-21 | 38.58 | 39.87 | 40.34 | 0.00 | - | 1 | 12 | 25.17% |
| QQQ250331C00441000 | 2024-05-07 12:48PM EDT | 2025-03-31 | 42.16 | 40.19 | 40.70 | 0.00 | - | 10 | 12 | 25.00% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508P00441000 | 2024-05-08 1:19PM EDT | 2024-05-08 | 1.59 | 1.57 | 1.61 | +0.25 | +18.66% | 58,028 | 3,827 | 0.00% |
| QQQ240510P00441000 | 2024-05-08 1:17PM EDT | 2024-05-10 | 2.64 | 2.66 | 2.69 | +0.39 | +17.33% | 5,267 | 1,635 | 10.82% |
| QQQ240513P00441000 | 2024-05-08 1:11PM EDT | 2024-05-13 | 3.22 | 3.08 | 3.14 | +0.44 | +15.83% | 1,371 | 460 | 9.77% |
| QQQ240515P00441000 | 2024-05-08 1:05PM EDT | 2024-05-15 | 4.14 | 4.26 | 4.30 | +0.14 | +3.50% | 266 | 325 | 13.06% |
| QQQ240524P00441000 | 2024-05-08 1:18PM EDT | 2024-05-24 | 6.34 | 6.31 | 6.35 | +0.20 | +3.27% | 464 | 289 | 14.44% |
| QQQ240531P00441000 | 2024-05-08 12:11PM EDT | 2024-05-31 | 6.96 | 7.05 | 7.09 | +0.12 | +1.75% | 243 | 311 | 13.80% |
| QQQ240607P00441000 | 2024-05-08 11:30AM EDT | 2024-06-07 | 7.80 | 7.89 | 7.92 | +0.18 | +2.36% | 1,032 | 252 | 13.78% |
| QQQ240719P00441000 | 2024-05-08 1:05PM EDT | 2024-07-19 | 11.64 | 11.71 | 11.79 | +0.06 | +0.52% | 60 | 854 | 13.93% |
| QQQ241231P00441000 | 2024-04-09 3:02PM EDT | 2024-12-31 | 22.04 | 21.72 | 21.98 | -2.90 | -11.63% | 1 | 46 | 14.92% |
| QQQ250321P00441000 | 2024-05-02 2:55PM EDT | 2025-03-21 | 31.59 | 24.89 | 25.29 | 0.00 | - | 41 | 47 | 14.94% |
© 2024 Yahoo. All rights reserved.