Singapore markets open in 2 hours 17 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,293.39 -1,753.33 (-2.78%) CMC Crypto 200
1,304.56 +9.89 (+0.76%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:447.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508C00447000 | 2024-05-08 4:14PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9,174 | 4,821 | 12.89% |
| QQQ240509C00447000 | 2024-05-08 4:09PM EDT | 2024-05-09 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 3,647 | 820 | 10.55% |
| QQQ240510C00447000 | 2024-05-08 4:14PM EDT | 2024-05-10 | 0.10 | 0.09 | 0.10 | -0.26 | -72.22% | 4,513 | 5,669 | 10.77% |
| QQQ240513C00447000 | 2024-05-08 4:12PM EDT | 2024-05-13 | 0.29 | 0.26 | 0.28 | -0.33 | -53.23% | 688 | 745 | 9.75% |
| QQQ240514C00447000 | 2024-05-08 4:08PM EDT | 2024-05-14 | 0.53 | 0.51 | 0.54 | -0.43 | -44.79% | 486 | 348 | 11.04% |
| QQQ240515C00447000 | 2024-05-08 4:13PM EDT | 2024-05-15 | 1.05 | 1.03 | 1.06 | -0.48 | -31.37% | 239 | 387 | 13.30% |
| QQQ240524C00447000 | 2024-05-08 3:55PM EDT | 2024-05-24 | 3.50 | 3.25 | 3.31 | -0.33 | -8.62% | 170 | 1,136 | 16.15% |
| QQQ240531C00447000 | 2024-05-08 3:43PM EDT | 2024-05-31 | 4.41 | 4.16 | 4.21 | -0.41 | -8.51% | 22 | 729 | 15.76% |
| QQQ241231C00447000 | 2024-05-06 10:20AM EDT | 2024-12-31 | 28.65 | 28.91 | 29.28 | 0.00 | - | 2 | 47 | 22.86% |
| QQQ250321C00447000 | 2024-04-12 2:37PM EDT | 2025-03-21 | 40.87 | 36.29 | 36.81 | 0.00 | - | 2 | 86 | 24.37% |
| QQQ250331C00447000 | 2024-04-02 9:30AM EDT | 2025-03-31 | 42.40 | 29.85 | 30.74 | 0.00 | - | - | 3 | 20.35% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508P00447000 | 2024-05-08 2:16PM EDT | 2024-05-08 | 6.70 | 5.43 | 9.60 | +0.35 | +5.51% | 10 | 10 | 58.74% |
| QQQ240510P00447000 | 2024-05-08 11:50AM EDT | 2024-05-10 | 7.00 | 7.37 | 7.63 | +0.24 | +3.55% | 14 | 56 | 18.38% |
| QQQ240513P00447000 | 2024-05-08 3:40PM EDT | 2024-05-13 | 7.02 | 7.32 | 7.57 | -0.07 | -0.99% | 48 | 16 | 12.57% |
| QQQ240524P00447000 | 2024-05-08 3:10PM EDT | 2024-05-24 | 9.54 | 9.44 | 9.79 | +0.04 | +0.42% | 53 | 49 | 14.81% |
| QQQ240531P00447000 | 2024-05-08 3:18PM EDT | 2024-05-31 | 9.96 | 10.13 | 10.30 | -0.27 | -2.64% | 13 | 95 | 13.72% |
| QQQ241231P00447000 | 2024-05-07 11:40AM EDT | 2024-12-31 | 24.09 | 24.22 | 24.59 | 0.00 | - | 1 | 50 | 14.67% |
| QQQ250321P00447000 | 2024-04-15 3:31PM EDT | 2025-03-21 | 35.38 | 27.31 | 27.84 | 0.00 | - | - | 204 | 14.69% |
| QQQ250331P00447000 | 2024-04-10 4:10PM EDT | 2025-03-31 | 31.55 | 27.58 | 28.17 | 0.00 | - | - | 20 | 14.66% |
© 2024 Yahoo. All rights reserved.