Singapore markets close in 23 minutes
Straits Times Index
3,268.19 +43.02 (+1.33%) Nikkei
37,552.16 +113.55 (+0.30%) Hang Seng
16,828.93 +317.24 (+1.92%) FTSE 100
8,061.48 +37.61 (+0.47%) Bitcoin USD
66,101.23 -117.63 (-0.18%) CMC Crypto 200
1,392.64 -22.12 (-1.56%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:460.00
Callsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240423C00460000 | 2024-04-19 1:34PM EDT | 2024-04-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| QQQ240424C00460000 | 2024-04-19 1:04PM EDT | 2024-04-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240425C00460000 | 2024-04-19 1:04PM EDT | 2024-04-25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240426C00460000 | 2024-04-22 3:24PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| QQQ240429C00460000 | 2024-04-22 12:07PM EDT | 2024-04-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| QQQ240430C00460000 | 2024-04-19 2:52PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| QQQ240501C00460000 | 2024-04-22 10:59AM EDT | 2024-05-01 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| QQQ240502C00460000 | 2024-04-18 10:17AM EDT | 2024-05-02 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| QQQ240503C00460000 | 2024-04-22 3:28PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| QQQ240510C00460000 | 2024-04-22 3:47PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 6.25% |
| QQQ240517C00460000 | 2024-04-22 4:10PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,269 | 0 | 6.25% |
| QQQ240524C00460000 | 2024-04-22 3:55PM EDT | 2024-05-24 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,688 | 0 | 6.25% |
| QQQ240531C00460000 | 2024-04-22 4:10PM EDT | 2024-05-31 | 0.58 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 6.25% |
| QQQ240621C00460000 | 2024-04-22 4:02PM EDT | 2024-06-21 | 1.64 | 0.00 | 0.00 | 0.00 | - | 9,273 | 0 | 6.25% |
| QQQ240628C00460000 | 2024-04-22 3:06PM EDT | 2024-06-28 | 2.17 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| QQQ240719C00460000 | 2024-04-22 4:07PM EDT | 2024-07-19 | 3.14 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 3.13% |
| QQQ240816C00460000 | 2024-04-22 2:17PM EDT | 2024-08-16 | 5.70 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| QQQ240920C00460000 | 2024-04-22 4:08PM EDT | 2024-09-20 | 7.77 | 0.00 | 0.00 | 0.00 | - | 4,909 | 0 | 3.13% |
| QQQ240930C00460000 | 2024-04-22 4:07PM EDT | 2024-09-30 | 8.28 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| QQQ241018C00460000 | 2024-04-22 2:18PM EDT | 2024-10-18 | 10.61 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| QQQ241115C00460000 | 2024-04-22 2:25PM EDT | 2024-11-15 | 13.55 | 0.00 | 0.00 | 0.00 | - | 762 | 0 | 3.13% |
| QQQ241220C00460000 | 2024-04-22 12:24PM EDT | 2024-12-20 | 15.04 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 3.13% |
| QQQ241231C00460000 | 2024-04-22 3:46PM EDT | 2024-12-31 | 16.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| QQQ250117C00460000 | 2024-04-22 10:29AM EDT | 2025-01-17 | 16.17 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| QQQ250321C00460000 | 2024-04-19 3:08PM EDT | 2025-03-21 | 21.57 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| QQQ250331C00460000 | 2024-04-16 1:10PM EDT | 2025-03-31 | 31.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ250620C00460000 | 2024-04-22 2:14PM EDT | 2025-06-20 | 29.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ251219C00460000 | 2024-04-22 3:46PM EDT | 2025-12-19 | 41.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| QQQ260116C00460000 | 2024-04-16 9:30AM EDT | 2026-01-16 | 49.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ260618C00460000 | 2024-04-19 2:52PM EDT | 2026-06-18 | 50.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| QQQ261218C00460000 | 2024-04-19 3:37PM EDT | 2026-12-18 | 60.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
Putsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240425P00460000 | 2024-04-12 10:59AM EDT | 2024-04-25 | 21.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240426P00460000 | 2024-04-22 12:23PM EDT | 2024-04-26 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240429P00460000 | 2024-04-18 10:49AM EDT | 2024-04-29 | 32.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240430P00460000 | 2024-04-19 9:48AM EDT | 2024-04-30 | 38.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240503P00460000 | 2024-04-22 3:28PM EDT | 2024-05-03 | 40.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240510P00460000 | 2024-04-22 3:30PM EDT | 2024-05-10 | 40.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240517P00460000 | 2024-04-22 1:55PM EDT | 2024-05-17 | 39.58 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QQQ240524P00460000 | 2024-04-19 3:52PM EDT | 2024-05-24 | 46.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240531P00460000 | 2024-04-19 2:58PM EDT | 2024-05-31 | 45.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240621P00460000 | 2024-04-22 1:45PM EDT | 2024-06-21 | 40.85 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| QQQ240628P00460000 | 2024-04-22 2:22PM EDT | 2024-06-28 | 39.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ240719P00460000 | 2024-04-22 3:55PM EDT | 2024-07-19 | 41.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QQQ240816P00460000 | 2024-04-22 12:27PM EDT | 2024-08-16 | 43.89 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| QQQ240920P00460000 | 2024-04-22 12:28PM EDT | 2024-09-20 | 44.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ240930P00460000 | 2024-04-22 10:40AM EDT | 2024-09-30 | 45.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241018P00460000 | 2024-04-19 1:15PM EDT | 2024-10-18 | 45.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ241115P00460000 | 2024-04-19 3:08PM EDT | 2024-11-15 | 48.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ241220P00460000 | 2024-04-22 1:12PM EDT | 2024-12-20 | 46.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ241231P00460000 | 2024-04-19 12:07PM EDT | 2024-12-31 | 48.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ250117P00460000 | 2024-04-22 9:37AM EDT | 2025-01-17 | 47.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250321P00460000 | 2024-04-17 3:59PM EDT | 2025-03-21 | 44.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250331P00460000 | 2024-04-15 3:53PM EDT | 2025-03-31 | 42.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250620P00460000 | 2024-04-19 1:17PM EDT | 2025-06-20 | 51.95 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 0.00% |
| QQQ251219P00460000 | 2024-04-22 10:52AM EDT | 2025-12-19 | 57.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ260116P00460000 | 2024-04-19 12:45PM EDT | 2026-01-16 | 56.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ260618P00460000 | 2023-12-13 4:53PM EDT | 2026-06-18 | 66.01 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| QQQ261218P00460000 | 2024-03-28 10:57AM EDT | 2026-12-18 | 50.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.