Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,375.40 +1,076.10 (+1.70%) CMC Crypto 200
1,383.36 +70.74 (+5.39%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:32PM EDT. Market open.
Strike:442.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00442000 | 2024-04-19 3:09PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 370 | 12,211 | 45.31% |
| QQQ240422C00442000 | 2024-04-19 3:15PM EDT | 2024-04-22 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 727 | 1,015 | 24.22% |
| QQQ240423C00442000 | 2024-04-19 2:38PM EDT | 2024-04-23 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 1,872 | 1,905 | 21.68% |
| QQQ240424C00442000 | 2024-04-19 3:08PM EDT | 2024-04-24 | 0.03 | 0.03 | 0.04 | -0.11 | -78.57% | 106 | 2,174 | 21.49% |
| QQQ240425C00442000 | 2024-04-19 2:57PM EDT | 2024-04-25 | 0.05 | 0.04 | 0.06 | -0.18 | -78.26% | 146 | 652 | 21.00% |
| QQQ240426C00442000 | 2024-04-19 3:13PM EDT | 2024-04-26 | 0.07 | 0.07 | 0.07 | -0.29 | -80.56% | 1,258 | 6,020 | 20.02% |
| QQQ240503C00442000 | 2024-04-19 3:14PM EDT | 2024-05-03 | 0.37 | 0.35 | 0.36 | -1.03 | -73.57% | 1,472 | 1,219 | 19.34% |
| QQQ240510C00442000 | 2024-04-19 3:12PM EDT | 2024-05-10 | 0.79 | 0.79 | 0.81 | -1.24 | -61.08% | 3,122 | 3,565 | 19.19% |
| QQQ240524C00442000 | 2024-04-19 3:10PM EDT | 2024-05-24 | 2.14 | 2.15 | 2.19 | -2.18 | -50.46% | 274 | 346 | 20.09% |
| QQQ240531C00442000 | 2024-04-19 3:04PM EDT | 2024-05-31 | 2.73 | 2.78 | 2.84 | -2.31 | -45.83% | 50 | 108 | 20.16% |
| QQQ240719C00442000 | 2024-04-19 3:10PM EDT | 2024-07-19 | 7.43 | 7.52 | 7.57 | -3.18 | -29.97% | 456 | 1,121 | 21.07% |
| QQQ241231C00442000 | 2024-04-15 2:17PM EDT | 2024-12-31 | 32.38 | 22.66 | 23.02 | 0.00 | - | 5 | 31 | 24.48% |
| QQQ250321C00442000 | 2024-04-19 12:16PM EDT | 2025-03-21 | 30.22 | 29.57 | 29.89 | -9.41 | -23.74% | 1 | 8 | 25.76% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00442000 | 2024-04-19 12:24PM EDT | 2024-04-19 | 26.25 | 27.12 | 27.24 | +8.33 | +46.48% | 18 | 848 | 0.00% |
| QQQ240422P00442000 | 2024-04-18 9:39AM EDT | 2024-04-22 | 18.37 | 27.32 | 27.46 | 0.00 | - | 7 | 9 | 27.15% |
| QQQ240423P00442000 | 2024-04-19 2:34PM EDT | 2024-04-23 | 26.36 | 27.10 | 27.24 | +9.36 | +55.06% | 12 | 13 | 0.00% |
| QQQ240424P00442000 | 2024-04-17 3:37PM EDT | 2024-04-24 | 15.72 | 26.94 | 27.34 | 0.00 | - | 4 | 57 | 0.00% |
| QQQ240425P00442000 | 2024-04-19 1:57PM EDT | 2024-04-25 | 24.81 | 27.04 | 27.38 | +7.63 | +44.41% | 2 | 143 | 0.00% |
| QQQ240426P00442000 | 2024-04-19 1:05PM EDT | 2024-04-26 | 24.97 | 26.98 | 27.43 | +6.64 | +36.22% | 10 | 1,963 | 17.19% |
| QQQ240503P00442000 | 2024-04-19 12:39PM EDT | 2024-05-03 | 24.99 | 27.26 | 27.62 | +6.14 | +32.57% | 11 | 1,656 | 17.46% |
| QQQ240510P00442000 | 2024-04-19 2:38PM EDT | 2024-05-10 | 27.45 | 27.37 | 27.67 | +7.50 | +37.59% | 7 | 1,330 | 15.00% |
| QQQ240524P00442000 | 2024-04-19 11:57AM EDT | 2024-05-24 | 25.56 | 27.92 | 28.33 | +4.63 | +22.12% | 5 | 182 | 15.53% |
| QQQ240531P00442000 | 2024-04-19 10:23AM EDT | 2024-05-31 | 24.25 | 28.35 | 28.80 | +3.41 | +16.36% | 8 | 56 | 15.94% |
| QQQ240719P00442000 | 2024-04-19 2:43PM EDT | 2024-07-19 | 30.97 | 30.70 | 31.03 | +6.42 | +26.15% | 524 | 1,552 | 15.14% |
| QQQ241231P00442000 | 2024-04-09 10:11AM EDT | 2024-12-31 | 24.62 | 37.67 | 38.15 | 0.00 | - | 5 | 126 | 15.20% |
| QQQ250321P00442000 | 2024-04-08 3:08PM EDT | 2025-03-21 | 28.17 | 40.38 | 41.02 | 0.00 | - | 20 | 21 | 15.24% |
| QQQ250331P00442000 | 2024-04-10 12:32PM EDT | 2025-03-31 | 29.40 | 40.51 | 41.22 | 0.00 | - | - | 1 | 15.15% |
© 2024 Yahoo. All rights reserved.