Singapore markets open in 8 hours 4 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,036.54 +18.15 (+0.36%) Dow
38,051.92 +148.63 (+0.39%) Nasdaq
15,725.57 +120.08 (+0.77%) Bitcoin USD
59,056.31 +2,117.98 (+3.72%) CMC Crypto 200
1,273.33 +2.58 (+0.20%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:56PM EDT. Market open.
Strike:444.78
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00444780 | 2024-05-02 12:36PM EDT | 2024-05-17 | 0.65 | 0.66 | 0.67 | +0.05 | +8.33% | 299 | 13,805 | 17.26% |
| QQQ240621C00444780 | 2024-05-02 12:40PM EDT | 2024-06-21 | 4.29 | 4.26 | 4.28 | +0.32 | +8.08% | 44 | 16,134 | 18.41% |
| QQQ240628C00444780 | 2024-05-02 11:55AM EDT | 2024-06-28 | 5.05 | 4.74 | 4.81 | -0.08 | -1.56% | 6 | 977 | 18.23% |
| QQQ240920C00444780 | 2024-05-02 9:39AM EDT | 2024-09-20 | 13.79 | 13.49 | 13.57 | -1.00 | -6.76% | 1 | 3,462 | 20.82% |
| QQQ240930C00444780 | 2024-04-30 12:43PM EDT | 2024-09-30 | 16.43 | 14.10 | 14.29 | 0.00 | - | 8 | 64 | 20.81% |
| QQQ241220C00444780 | 2024-04-25 9:33AM EDT | 2024-12-20 | 21.35 | 22.68 | 22.78 | 0.00 | - | 2 | 1,725 | 23.25% |
| QQQ250117C00444780 | 2024-05-02 11:56AM EDT | 2025-01-17 | 25.20 | 24.62 | 24.90 | -2.66 | -9.55% | 56 | 7,476 | 23.47% |
| QQQ250620C00444780 | 2024-04-26 2:22PM EDT | 2025-06-20 | 42.03 | 36.57 | 37.68 | 0.00 | - | 2 | 202 | 25.72% |
| QQQ251219C00444780 | 2024-04-29 1:46PM EDT | 2025-12-19 | 56.37 | 48.14 | 50.82 | 0.00 | - | 4 | 312 | 27.52% |
| QQQ260116C00444780 | 2024-05-01 12:24PM EDT | 2026-01-16 | 50.60 | 49.52 | 53.08 | 0.00 | - | 100 | 1,218 | 27.92% |
| QQQ260618C00444780 | 2024-04-30 10:40AM EDT | 2026-06-18 | 66.39 | 58.50 | 62.78 | 0.00 | - | 4 | 18 | 28.96% |
| QQQ261218C00444780 | 2024-05-02 12:32PM EDT | 2026-12-18 | 70.26 | 68.50 | 72.97 | -4.74 | -6.32% | 4 | 164 | 29.80% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00444780 | 2024-05-02 10:19AM EDT | 2024-05-17 | 22.66 | 21.11 | 21.41 | +3.23 | +16.62% | 16 | 2,695 | 16.31% |
| QQQ240621P00444780 | 2024-05-02 11:27AM EDT | 2024-06-21 | 22.72 | 22.58 | 22.84 | -1.02 | -4.30% | 24 | 2,368 | 13.43% |
| QQQ240628P00444780 | 2024-05-01 2:46PM EDT | 2024-06-28 | 20.49 | 22.99 | 23.33 | 0.00 | - | 5 | 650 | 13.68% |
| QQQ240920P00444780 | 2024-04-29 11:33AM EDT | 2024-09-20 | 23.31 | 27.40 | 27.64 | 0.00 | - | 27 | 1,515 | 13.84% |
| QQQ240930P00444780 | 2024-04-22 12:31PM EDT | 2024-09-30 | 33.85 | 27.95 | 28.20 | 0.00 | - | 12 | 67 | 13.96% |
| QQQ241220P00444780 | 2024-04-26 9:37AM EDT | 2024-12-20 | 30.05 | 31.87 | 32.05 | 0.00 | - | 10 | 925 | 14.39% |
| QQQ250117P00444780 | 2024-04-30 11:18AM EDT | 2025-01-17 | 30.17 | 32.78 | 33.18 | 0.00 | - | 10 | 2,642 | 14.44% |
| QQQ250620P00444780 | 2024-05-01 10:08AM EDT | 2025-06-20 | 38.74 | 37.71 | 38.86 | 0.00 | - | 1 | 344 | 14.73% |
| QQQ251219P00444780 | 2024-05-02 12:10PM EDT | 2025-12-19 | 42.72 | 42.02 | 43.77 | +3.98 | +10.27% | 2 | 205 | 14.60% |
| QQQ260116P00444780 | 2024-04-25 3:27PM EDT | 2026-01-16 | 43.09 | 41.14 | 45.41 | 0.00 | - | 2 | 119 | 15.02% |
| QQQ260618P00444780 | 2024-04-12 9:30AM EDT | 2026-06-18 | 44.52 | 44.51 | 49.07 | 0.00 | - | 1 | 4 | 14.97% |
| QQQ261218P00444780 | 2024-04-29 1:40PM EDT | 2026-12-18 | 46.71 | 48.01 | 52.59 | 0.00 | - | 210 | 237 | 14.76% |
© 2024 Yahoo. All rights reserved.