Singapore markets open in 6 hours 8 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,065.90 +47.51 (+0.95%) Dow
38,247.81 +344.52 (+0.91%) Nasdaq
15,838.82 +233.33 (+1.50%) Bitcoin USD
59,518.89 +598.82 (+1.02%) CMC Crypto 200
1,275.57 +4.83 (+0.38%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Strike:449.78
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00449780 | 2024-05-02 2:33PM EDT | 2024-05-17 | 0.41 | 0.41 | 0.42 | +0.13 | +46.43% | 336 | 8,586 | 16.33% |
| QQQ240621C00449780 | 2024-05-02 2:26PM EDT | 2024-06-21 | 3.45 | 3.59 | 3.62 | +0.64 | +22.78% | 664 | 6,101 | 17.80% |
| QQQ240628C00449780 | 2024-05-02 2:17PM EDT | 2024-06-28 | 3.89 | 4.06 | 4.13 | +0.64 | +19.69% | 43 | 1,925 | 17.66% |
| QQQ240920C00449780 | 2024-05-02 9:57AM EDT | 2024-09-20 | 11.76 | 12.65 | 12.70 | -1.39 | -10.57% | 21 | 5,325 | 20.42% |
| QQQ240930C00449780 | 2024-04-24 1:08PM EDT | 2024-09-30 | 13.98 | 13.06 | 13.25 | 0.00 | - | 1 | 141 | 20.27% |
| QQQ241220C00449780 | 2024-05-02 2:26PM EDT | 2024-12-20 | 21.34 | 21.68 | 21.78 | -3.60 | -14.43% | 6 | 2,082 | 22.85% |
| QQQ250117C00449780 | 2024-05-02 2:34PM EDT | 2025-01-17 | 23.60 | 23.48 | 23.78 | -1.58 | -6.27% | 12 | 3,821 | 23.00% |
| QQQ250620C00449780 | 2024-05-02 11:03AM EDT | 2025-06-20 | 34.82 | 35.49 | 36.49 | -4.98 | -12.51% | 2 | 7,593 | 25.28% |
| QQQ251219C00449780 | 2024-05-02 2:20PM EDT | 2025-12-19 | 47.29 | 47.83 | 49.17 | +0.94 | +2.03% | 1 | 536 | 26.90% |
| QQQ260116C00449780 | 2024-04-19 2:01PM EDT | 2026-01-16 | 45.88 | 47.50 | 52.33 | 0.00 | - | 2 | 627 | 27.70% |
| QQQ260618C00449780 | 2024-04-11 3:28PM EDT | 2026-06-18 | 75.86 | 57.00 | 61.82 | 0.00 | - | 4 | 49 | 28.65% |
| QQQ261218C00449780 | 2024-04-26 3:51PM EDT | 2026-12-18 | 72.00 | 67.50 | 72.13 | 0.00 | - | 1 | 58 | 29.53% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00449780 | 2024-04-22 11:19AM EDT | 2024-05-17 | 35.31 | 22.73 | 23.00 | 0.00 | - | 1 | 9 | 14.21% |
| QQQ240621P00449780 | 2024-05-02 12:30PM EDT | 2024-06-21 | 27.02 | 24.07 | 24.29 | +0.85 | +3.25% | 10 | 1,056 | 12.88% |
| QQQ240628P00449780 | 2024-05-02 2:19PM EDT | 2024-06-28 | 25.32 | 24.37 | 24.78 | +1.62 | +6.84% | 2 | 128 | 13.28% |
| QQQ240920P00449780 | 2024-05-02 12:54PM EDT | 2024-09-20 | 30.69 | 28.39 | 28.66 | +0.61 | +2.03% | 100 | 2,514 | 13.32% |
| QQQ240930P00449780 | 2024-04-19 3:36PM EDT | 2024-09-30 | 39.69 | 28.97 | 29.26 | 0.00 | - | 1 | 22 | 13.52% |
| QQQ241220P00449780 | 2024-04-29 3:13PM EDT | 2024-12-20 | 31.14 | 32.89 | 33.06 | 0.00 | - | 3 | 1,361 | 14.05% |
| QQQ250117P00449780 | 2024-04-30 3:53PM EDT | 2025-01-17 | 34.50 | 33.64 | 34.08 | 0.00 | - | 1 | 1,024 | 14.04% |
| QQQ250620P00449780 | 2024-04-29 2:00PM EDT | 2025-06-20 | 36.53 | 38.73 | 39.89 | 0.00 | - | 4 | 102 | 14.50% |
| QQQ251219P00449780 | 2024-04-30 3:52PM EDT | 2025-12-19 | 43.93 | 43.13 | 44.59 | 0.00 | - | 2 | 1,028 | 14.31% |
| QQQ260116P00449780 | 2024-04-18 10:54AM EDT | 2026-01-16 | 46.76 | 42.01 | 46.49 | 0.00 | - | 4 | 42 | 14.85% |
| QQQ260618P00449780 | 2024-03-01 4:26PM EDT | 2026-06-18 | 41.58 | 41.00 | 46.00 | 0.00 | - | 1 | 222 | 13.12% |
| QQQ261218P00449780 | 2024-03-21 9:30AM EDT | 2026-12-18 | 46.00 | 56.50 | 61.50 | 0.00 | - | 1 | 11 | 17.45% |
© 2024 Yahoo. All rights reserved.