Singapore markets closed
Straits Times Index
3,262.65 -37.39 (-1.13%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,268.24 -1,288.49 (-2.03%) CMC Crypto 200
1,291.33 -3.34 (-0.26%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:443.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508C00443000 | 2024-05-07 4:14PM EDT | 2024-05-08 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15,149 | 0 | 3.13% |
| QQQ240509C00443000 | 2024-05-07 4:13PM EDT | 2024-05-09 | 0.92 | 0.00 | 0.00 | 0.00 | - | 3,590 | 0 | 1.56% |
| QQQ240510C00443000 | 2024-05-07 4:14PM EDT | 2024-05-10 | 1.39 | 0.00 | 0.00 | 0.00 | - | 11,929 | 0 | 1.56% |
| QQQ240513C00443000 | 2024-05-07 3:58PM EDT | 2024-05-13 | 1.82 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 1.56% |
| QQQ240514C00443000 | 2024-05-07 4:14PM EDT | 2024-05-14 | 2.33 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 1.56% |
| QQQ240515C00443000 | 2024-05-07 3:48PM EDT | 2024-05-15 | 2.96 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 0.78% |
| QQQ240516C00443000 | 2024-05-07 3:59PM EDT | 2024-05-16 | 3.38 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.78% |
| QQQ240524C00443000 | 2024-05-07 3:55PM EDT | 2024-05-24 | 5.61 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 0.78% |
| QQQ240531C00443000 | 2024-05-07 4:13PM EDT | 2024-05-31 | 6.81 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.78% |
| QQQ240607C00443000 | 2024-05-07 3:00PM EDT | 2024-06-07 | 7.96 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.39% |
| QQQ240614C00443000 | 2024-05-07 2:23PM EDT | 2024-06-14 | 9.21 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.39% |
| QQQ240719C00443000 | 2024-05-07 3:26PM EDT | 2024-07-19 | 13.80 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.39% |
| QQQ241231C00443000 | 2024-04-11 11:13AM EDT | 2024-12-31 | 36.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| QQQ250321C00443000 | 2024-04-15 3:00PM EDT | 2025-03-21 | 39.07 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.20% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508P00443000 | 2024-05-07 4:14PM EDT | 2024-05-08 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2,090 | 0 | 0.00% |
| QQQ240509P00443000 | 2024-05-07 4:10PM EDT | 2024-05-09 | 3.01 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 0.00% |
| QQQ240510P00443000 | 2024-05-07 4:02PM EDT | 2024-05-10 | 3.51 | 0.00 | 0.00 | 0.00 | - | 1,794 | 0 | 0.00% |
| QQQ240513P00443000 | 2024-05-07 4:14PM EDT | 2024-05-13 | 3.64 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| QQQ240514P00443000 | 2024-05-07 3:56PM EDT | 2024-05-14 | 4.38 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.00% |
| QQQ240515P00443000 | 2024-05-07 3:33PM EDT | 2024-05-15 | 5.25 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| QQQ240516P00443000 | 2024-05-07 4:13PM EDT | 2024-05-16 | 5.11 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| QQQ240524P00443000 | 2024-05-07 3:09PM EDT | 2024-05-24 | 7.10 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 0.00% |
| QQQ240531P00443000 | 2024-05-07 3:08PM EDT | 2024-05-31 | 7.86 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| QQQ240607P00443000 | 2024-05-07 2:28PM EDT | 2024-06-07 | 8.83 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240614P00443000 | 2024-05-07 3:00PM EDT | 2024-06-14 | 9.62 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ240719P00443000 | 2024-05-07 1:44PM EDT | 2024-07-19 | 12.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| QQQ241231P00443000 | 2024-05-03 9:34AM EDT | 2024-12-31 | 26.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250321P00443000 | 2024-05-02 3:26PM EDT | 2025-03-21 | 32.41 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.