Singapore markets open in 47 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
64,310.25 -2,289.27 (-3.44%) CMC Crypto 200
1,388.36 -35.74 (-2.51%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240425C00470000 | 2024-04-15 3:38PM EDT | 2024-04-25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 60.94% |
| QQQ240426C00470000 | 2024-04-24 11:15AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 4,701 | 46.09% |
| QQQ240429C00470000 | 2024-04-24 11:30AM EDT | 2024-04-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 19 | 28.91% |
| QQQ240430C00470000 | 2024-04-16 2:51PM EDT | 2024-04-30 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 101 | 26.56% |
| QQQ240501C00470000 | 2024-04-22 10:59AM EDT | 2024-05-01 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 4 | 32.42% |
| QQQ240503C00470000 | 2024-04-24 1:58PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 45 | 3,371 | 23.24% |
| QQQ240510C00470000 | 2024-04-24 12:20PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 5 | 734 | 18.85% |
| QQQ240517C00470000 | 2024-04-24 4:14PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 1,335 | 26,181 | 17.14% |
| QQQ240524C00470000 | 2024-04-24 2:47PM EDT | 2024-05-24 | 0.20 | 0.15 | 0.18 | +0.01 | +5.26% | 201 | 1,039 | 16.87% |
| QQQ240531C00470000 | 2024-04-24 4:13PM EDT | 2024-05-31 | 0.26 | 0.26 | 0.29 | -0.04 | -13.33% | 402 | 610 | 16.43% |
| QQQ240621C00470000 | 2024-04-24 4:05PM EDT | 2024-06-21 | 1.00 | 0.94 | 0.95 | -0.09 | -8.26% | 389 | 42,485 | 16.66% |
| QQQ240628C00470000 | 2024-04-24 1:55PM EDT | 2024-06-28 | 1.46 | 1.15 | 1.21 | +0.10 | +7.35% | 4 | 1,179 | 16.68% |
| QQQ240719C00470000 | 2024-04-24 4:01PM EDT | 2024-07-19 | 2.55 | 2.13 | 2.19 | +0.11 | +4.51% | 151 | 2,801 | 17.04% |
| QQQ240816C00470000 | 2024-04-24 3:26PM EDT | 2024-08-16 | 4.56 | 3.84 | 3.95 | +0.28 | +6.54% | 351 | 475 | 17.91% |
| QQQ240920C00470000 | 2024-04-24 2:52PM EDT | 2024-09-20 | 7.12 | 6.28 | 6.42 | +0.15 | +2.15% | 1,515 | 7,076 | 18.86% |
| QQQ240930C00470000 | 2024-04-23 9:51AM EDT | 2024-09-30 | 6.42 | 6.68 | 6.92 | 0.00 | - | 1 | 33 | 18.84% |
| QQQ241018C00470000 | 2024-04-24 3:58PM EDT | 2024-10-18 | 9.16 | 8.14 | 8.38 | +0.66 | +7.76% | 7 | 4,256 | 19.42% |
| QQQ241115C00470000 | 2024-04-24 12:50PM EDT | 2024-11-15 | 11.24 | 10.66 | 10.97 | -0.26 | -2.26% | 1 | 4,612 | 20.47% |
| QQQ241220C00470000 | 2024-04-24 11:31AM EDT | 2024-12-20 | 14.76 | 13.51 | 13.78 | +0.34 | +2.36% | 103 | 663 | 21.25% |
| QQQ241231C00470000 | 2024-04-23 11:07AM EDT | 2024-12-31 | 14.32 | 13.79 | 14.22 | 0.00 | - | 54 | 106 | 21.13% |
| QQQ250117C00470000 | 2024-04-24 4:09PM EDT | 2025-01-17 | 15.51 | 15.15 | 15.61 | -0.87 | -5.31% | 13 | 2,870 | 21.50% |
| QQQ250321C00470000 | 2024-04-24 9:49AM EDT | 2025-03-21 | 22.70 | 19.74 | 20.55 | +1.93 | +9.29% | 1 | 2,206 | 22.63% |
| QQQ250331C00470000 | 2024-04-19 3:07PM EDT | 2025-03-31 | 18.28 | 19.90 | 20.96 | 0.00 | - | 2 | 2 | 22.56% |
| QQQ250620C00470000 | 2024-04-24 3:52PM EDT | 2025-06-20 | 28.14 | 26.32 | 27.02 | +0.81 | +2.96% | 2 | 663 | 23.73% |
| QQQ251219C00470000 | 2024-04-23 11:06AM EDT | 2025-12-19 | 38.92 | 37.74 | 39.58 | 0.00 | - | 2 | 611 | 25.68% |
| QQQ260116C00470000 | 2024-04-22 2:58PM EDT | 2026-01-16 | 38.98 | 37.53 | 42.50 | 0.00 | - | 2 | 43 | 26.42% |
| QQQ260618C00470000 | 2024-04-23 3:25PM EDT | 2026-06-18 | 52.00 | 47.00 | 51.77 | 0.00 | - | 1 | 17 | 27.42% |
| QQQ261218C00470000 | 2024-04-24 1:34PM EDT | 2026-12-18 | 61.14 | 57.00 | 61.75 | +5.28 | +9.45% | 16 | 129 | 28.30% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00470000 | 2024-04-24 4:10PM EDT | 2024-04-26 | 46.11 | 45.89 | 46.76 | -0.07 | -0.15% | 1 | 2 | 120.97% |
| QQQ240430P00470000 | 2024-04-19 1:50PM EDT | 2024-04-30 | 52.39 | 45.93 | 46.73 | 0.00 | - | 2 | 0 | 69.89% |
| QQQ240501P00470000 | 2024-04-23 9:47AM EDT | 2024-05-01 | 47.50 | 45.93 | 46.73 | 0.00 | - | 2 | 0 | 64.70% |
| QQQ240503P00470000 | 2024-04-04 9:54AM EDT | 2024-05-03 | 24.40 | 45.95 | 46.71 | 0.00 | - | 201 | 0 | 57.06% |
| QQQ240510P00470000 | 2024-04-12 9:47AM EDT | 2024-05-10 | 28.15 | 45.96 | 46.74 | 0.00 | - | 1 | 0 | 44.73% |
| QQQ240517P00470000 | 2024-04-22 4:10PM EDT | 2024-05-17 | 51.61 | 45.97 | 46.73 | 0.00 | - | 14 | 0 | 37.27% |
| QQQ240524P00470000 | 2024-04-16 9:31AM EDT | 2024-05-24 | 39.05 | 45.97 | 46.73 | 0.00 | - | 2 | 0 | 32.63% |
| QQQ240621P00470000 | 2024-04-24 4:14PM EDT | 2024-06-21 | 46.25 | 45.98 | 46.72 | -7.40 | -13.79% | 33 | 13 | 23.45% |
| QQQ240628P00470000 | 2024-04-19 10:33AM EDT | 2024-06-28 | 50.25 | 45.88 | 46.78 | 0.00 | - | 4 | 0 | 22.29% |
| QQQ240719P00470000 | 2024-04-24 1:27PM EDT | 2024-07-19 | 43.80 | 45.97 | 46.73 | -2.00 | -4.37% | 23 | 21 | 19.29% |
| QQQ240816P00470000 | 2024-04-24 10:51AM EDT | 2024-08-16 | 43.13 | 46.07 | 46.78 | -9.01 | -17.28% | 4 | 4 | 16.84% |
| QQQ240920P00470000 | 2024-04-19 2:11PM EDT | 2024-09-20 | 53.90 | 46.56 | 47.23 | 0.00 | - | 46 | 80 | 15.39% |
| QQQ240930P00470000 | 2024-04-22 11:01AM EDT | 2024-09-30 | 55.42 | 46.73 | 47.43 | 0.00 | - | 1 | 14 | 15.18% |
| QQQ241018P00470000 | 2024-04-23 10:04AM EDT | 2024-10-18 | 48.69 | 47.13 | 47.80 | 0.00 | - | 4 | 100 | 14.86% |
| QQQ241115P00470000 | 2024-04-24 12:24PM EDT | 2024-11-15 | 47.30 | 47.88 | 48.61 | -3.55 | -6.98% | 1 | 120 | 14.72% |
| QQQ241220P00470000 | 2024-04-22 3:02PM EDT | 2024-12-20 | 52.12 | 48.67 | 49.48 | 0.00 | - | 3 | 648 | 14.48% |
| QQQ241231P00470000 | 2024-04-24 2:45PM EDT | 2024-12-31 | 47.35 | 48.81 | 49.70 | -1.72 | -3.51% | 2 | 120 | 14.37% |
| QQQ250117P00470000 | 2024-04-23 10:35AM EDT | 2025-01-17 | 46.59 | 49.22 | 50.14 | -2.43 | -4.96% | 2 | 191 | 14.30% |
| QQQ250321P00470000 | 2024-04-15 2:55PM EDT | 2025-03-21 | 47.72 | 50.59 | 51.79 | 0.00 | - | 5 | 9 | 14.17% |
| QQQ250331P00470000 | 2024-04-15 2:54PM EDT | 2025-03-31 | 48.10 | 50.71 | 52.03 | 0.00 | - | - | 5 | 14.14% |
| QQQ250620P00470000 | 2024-04-12 10:59AM EDT | 2025-06-20 | 46.00 | 51.65 | 55.11 | 0.00 | - | 1 | 43 | 14.71% |
| QQQ251219P00470000 | 2024-04-11 12:19PM EDT | 2025-12-19 | 48.82 | 56.18 | 58.58 | 0.00 | - | 600 | 2,000 | 14.09% |
| QQQ260116P00470000 | 2024-04-19 12:45PM EDT | 2026-01-16 | 62.36 | 55.13 | 60.00 | 0.00 | - | 3 | 34 | 14.47% |
| QQQ260618P00470000 | 2023-12-12 10:30AM EDT | 2026-06-18 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ261218P00470000 | 2024-04-10 3:19PM EDT | 2026-12-18 | 55.08 | 61.00 | 65.76 | 0.00 | - | 10 | 15 | 13.93% |
© 2024 Yahoo. All rights reserved.