Singapore markets open in 58 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,275.99 -2,144.41 (-3.23%) CMC Crypto 200
1,388.21 -35.89 (-2.52%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240425C00450000 | 2024-04-24 3:17PM EDT | 2024-04-25 | 0.02 | 0.00 | 0.01 | 0.00 | - | 280 | 257 | 38.28% |
| QQQ240426C00450000 | 2024-04-24 4:10PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 353 | 9,519 | 29.30% |
| QQQ240429C00450000 | 2024-04-24 10:54AM EDT | 2024-04-29 | 0.03 | 0.02 | 0.03 | 0.00 | - | 608 | 1,748 | 19.34% |
| QQQ240430C00450000 | 2024-04-24 3:09PM EDT | 2024-04-30 | 0.05 | 0.03 | 0.04 | 0.00 | - | 162 | 854 | 18.36% |
| QQQ240501C00450000 | 2024-04-24 4:05PM EDT | 2024-05-01 | 0.08 | 0.05 | 0.06 | -0.02 | -20.00% | 7,851 | 328 | 17.97% |
| QQQ240502C00450000 | 2024-04-24 3:25PM EDT | 2024-05-02 | 0.13 | 0.00 | 0.15 | -0.03 | -18.75% | 43 | 30 | 19.39% |
| QQQ240503C00450000 | 2024-04-24 3:44PM EDT | 2024-05-03 | 0.21 | 0.12 | 0.14 | 0.00 | - | 549 | 4,307 | 18.04% |
| QQQ240510C00450000 | 2024-04-24 4:14PM EDT | 2024-05-10 | 0.38 | 0.38 | 0.39 | -0.15 | -28.30% | 4,326 | 5,463 | 16.47% |
| QQQ240517C00450000 | 2024-04-24 4:13PM EDT | 2024-05-17 | 0.84 | 0.80 | 0.82 | -0.26 | -23.64% | 1,744 | 26,187 | 16.42% |
| QQQ240524C00450000 | 2024-04-24 4:08PM EDT | 2024-05-24 | 1.48 | 1.40 | 1.47 | -0.31 | -17.32% | 888 | 4,142 | 17.02% |
| QQQ240531C00450000 | 2024-04-24 4:05PM EDT | 2024-05-31 | 2.00 | 1.87 | 1.96 | -0.35 | -14.89% | 637 | 1,858 | 16.85% |
| QQQ240621C00450000 | 2024-04-24 4:11PM EDT | 2024-06-21 | 3.93 | 3.84 | 3.92 | -0.59 | -13.05% | 3,134 | 42,211 | 17.57% |
| QQQ240628C00450000 | 2024-04-24 4:02PM EDT | 2024-06-28 | 5.13 | 4.25 | 4.41 | +0.33 | +6.87% | 165 | 2,676 | 17.48% |
| QQQ240719C00450000 | 2024-04-24 4:01PM EDT | 2024-07-19 | 7.15 | 6.20 | 6.33 | +0.21 | +3.03% | 662 | 13,527 | 18.02% |
| QQQ240816C00450000 | 2024-04-24 4:03PM EDT | 2024-08-16 | 10.15 | 9.02 | 9.15 | +0.25 | +2.53% | 694 | 1,243 | 19.03% |
| QQQ240920C00450000 | 2024-04-24 2:55PM EDT | 2024-09-20 | 13.30 | 12.42 | 12.56 | -0.05 | -0.37% | 354 | 10,452 | 20.04% |
| QQQ240930C00450000 | 2024-04-24 1:22PM EDT | 2024-09-30 | 14.43 | 13.01 | 13.19 | +0.23 | +1.62% | 10 | 636 | 19.99% |
| QQQ241018C00450000 | 2024-04-24 3:16PM EDT | 2024-10-18 | 16.07 | 14.92 | 15.11 | +0.51 | +3.28% | 165 | 6,706 | 20.66% |
| QQQ241115C00450000 | 2024-04-24 10:59AM EDT | 2024-11-15 | 19.98 | 17.97 | 18.30 | +1.06 | +5.60% | 12 | 365 | 21.79% |
| QQQ241220C00450000 | 2024-04-24 4:09PM EDT | 2024-12-20 | 21.40 | 21.20 | 21.63 | -0.64 | -2.90% | 118 | 2,883 | 22.61% |
| QQQ241231C00450000 | 2024-04-24 1:03PM EDT | 2024-12-31 | 22.99 | 21.66 | 22.10 | +0.60 | +2.68% | 6 | 1,076 | 22.45% |
| QQQ250117C00450000 | 2024-04-24 4:05PM EDT | 2025-01-17 | 24.00 | 23.30 | 23.58 | -0.51 | -2.08% | 25 | 5,690 | 22.76% |
| QQQ250321C00450000 | 2024-04-24 4:05PM EDT | 2025-03-21 | 29.11 | 28.40 | 29.19 | -0.40 | -1.36% | 4 | 2,624 | 23.98% |
| QQQ250331C00450000 | 2024-04-23 11:48AM EDT | 2025-03-31 | 29.73 | 28.48 | 29.62 | 0.00 | - | 1 | 7 | 23.88% |
| QQQ250620C00450000 | 2024-04-23 12:01PM EDT | 2025-06-20 | 36.28 | 35.33 | 36.04 | 0.00 | - | 4 | 271 | 24.99% |
| QQQ251219C00450000 | 2024-04-23 3:47PM EDT | 2025-12-19 | 49.08 | 47.11 | 49.09 | 0.00 | - | 3 | 3,233 | 26.85% |
| QQQ260116C00450000 | 2024-04-24 12:16PM EDT | 2026-01-16 | 50.80 | 47.00 | 51.98 | +0.22 | +0.43% | 8 | 1,938 | 27.54% |
| QQQ260618C00450000 | 2024-04-23 12:54PM EDT | 2026-06-18 | 60.00 | 56.50 | 61.39 | 0.00 | - | 1 | 403 | 28.49% |
| QQQ261218C00450000 | 2024-04-24 10:26AM EDT | 2026-12-18 | 72.69 | 66.50 | 71.42 | +4.69 | +6.90% | 1 | 80 | 29.29% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240425P00450000 | 2024-04-18 3:20PM EDT | 2024-04-25 | 26.23 | 25.79 | 26.84 | 0.00 | - | 1 | 0 | 117.14% |
| QQQ240426P00450000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 23.15 | 25.89 | 26.77 | -1.05 | -4.34% | 218 | 12 | 82.98% |
| QQQ240429P00450000 | 2024-04-22 2:15PM EDT | 2024-04-29 | 29.55 | 25.89 | 26.78 | 0.00 | - | 1 | 0 | 52.53% |
| QQQ240430P00450000 | 2024-04-19 10:31AM EDT | 2024-04-30 | 30.17 | 25.93 | 26.73 | 0.00 | - | 11 | 0 | 50.48% |
| QQQ240501P00450000 | 2024-04-17 12:24PM EDT | 2024-05-01 | 23.61 | 25.93 | 26.73 | 0.00 | - | - | 0 | 46.74% |
| QQQ240503P00450000 | 2024-04-24 4:14PM EDT | 2024-05-03 | 26.23 | 25.95 | 26.72 | +1.65 | +6.71% | 301 | 38 | 41.17% |
| QQQ240510P00450000 | 2024-04-23 2:52PM EDT | 2024-05-10 | 24.29 | 25.96 | 26.74 | 0.00 | - | 128 | 112 | 30.96% |
| QQQ240517P00450000 | 2024-04-24 3:51PM EDT | 2024-05-17 | 23.50 | 26.16 | 26.65 | -1.32 | -5.32% | 60 | 1,674 | 25.53% |
| QQQ240524P00450000 | 2024-04-24 1:19PM EDT | 2024-05-24 | 24.55 | 26.20 | 26.88 | -0.90 | -3.54% | 10 | 140 | 23.00% |
| QQQ240531P00450000 | 2024-04-24 2:42PM EDT | 2024-05-31 | 24.76 | 26.31 | 27.13 | -0.54 | -2.13% | 23 | 34 | 21.33% |
| QQQ240621P00450000 | 2024-04-24 2:31PM EDT | 2024-06-21 | 25.65 | 27.23 | 27.72 | -0.47 | -1.80% | 17 | 18,141 | 18.18% |
| QQQ240628P00450000 | 2024-04-24 12:22PM EDT | 2024-06-28 | 26.88 | 27.49 | 28.18 | +0.81 | +3.11% | 8 | 719 | 17.98% |
| QQQ240719P00450000 | 2024-04-24 2:55PM EDT | 2024-07-19 | 27.21 | 28.44 | 29.00 | -0.11 | -0.40% | 13 | 3,733 | 16.86% |
| QQQ240816P00450000 | 2024-04-24 10:44AM EDT | 2024-08-16 | 27.48 | 29.69 | 30.25 | -1.72 | -5.89% | 1 | 52 | 16.20% |
| QQQ240920P00450000 | 2024-04-24 12:30PM EDT | 2024-09-20 | 30.75 | 31.13 | 31.68 | +0.46 | +1.52% | 9 | 4,734 | 15.67% |
| QQQ240930P00450000 | 2024-04-22 10:42AM EDT | 2024-09-30 | 37.78 | 31.53 | 32.09 | 0.00 | - | 2 | 588 | 15.58% |
| QQQ241018P00450000 | 2024-04-24 10:52AM EDT | 2024-10-18 | 30.59 | 32.41 | 32.94 | -1.41 | -4.41% | 2 | 5,180 | 15.57% |
| QQQ241115P00450000 | 2024-04-24 2:46PM EDT | 2024-11-15 | 32.93 | 33.93 | 34.46 | -9.29 | -22.00% | 3 | 366 | 15.77% |
| QQQ241220P00450000 | 2024-04-24 11:45AM EDT | 2024-12-20 | 34.65 | 35.21 | 35.93 | -0.14 | -0.40% | 10 | 2,685 | 15.72% |
| QQQ241231P00450000 | 2024-04-22 1:46PM EDT | 2024-12-31 | 39.07 | 35.46 | 36.26 | 0.00 | - | 16 | 200 | 15.62% |
| QQQ250117P00450000 | 2024-04-24 10:38AM EDT | 2025-01-17 | 34.25 | 36.08 | 36.90 | -1.00 | -2.84% | 2 | 3,384 | 15.58% |
| QQQ250321P00450000 | 2024-04-19 11:08AM EDT | 2025-03-21 | 42.14 | 38.06 | 39.18 | 0.00 | - | 1 | 26 | 15.50% |
| QQQ250331P00450000 | 2024-04-19 3:00PM EDT | 2025-03-31 | 46.02 | 38.26 | 39.48 | 0.00 | - | 2 | 5 | 15.46% |
| QQQ250620P00450000 | 2024-04-19 2:09PM EDT | 2025-06-20 | 46.50 | 41.02 | 41.97 | 0.00 | - | 4 | 144 | 15.31% |
| QQQ251219P00450000 | 2024-04-23 1:48PM EDT | 2025-12-19 | 45.52 | 45.49 | 46.90 | 0.00 | - | 102 | 564 | 15.11% |
| QQQ260116P00450000 | 2024-04-22 12:15PM EDT | 2026-01-16 | 50.52 | 44.01 | 49.00 | 0.00 | - | 10 | 34 | 15.72% |
| QQQ260618P00450000 | 2024-04-22 11:56AM EDT | 2026-06-18 | 54.25 | 47.50 | 52.17 | 0.00 | - | 5 | 605 | 15.39% |
| QQQ261218P00450000 | 2024-04-23 12:07PM EDT | 2026-12-18 | 52.50 | 50.50 | 55.39 | 0.00 | - | 8 | 42 | 15.04% |
© 2024 Yahoo. All rights reserved.