Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,868.40 -1,900.55 (-3.03%) CMC Crypto 200
1,264.02 -93.98 (-6.92%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240513C00480000 | 2024-04-30 11:25AM EDT | 2024-05-13 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 28 | 32.03% |
| QQQ240514C00480000 | 2024-05-07 2:15PM EDT | 2024-05-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 7 | 28.13% |
| QQQ240517C00480000 | 2024-05-10 4:09PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 44 | 9,966 | 22.66% |
| QQQ240520C00480000 | 2024-05-06 2:03PM EDT | 2024-05-20 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 18.95% |
| QQQ240522C00480000 | 2024-05-08 3:16PM EDT | 2024-05-22 | 0.02 | 0.01 | 0.07 | 0.00 | - | 45 | 12 | 20.12% |
| QQQ240524C00480000 | 2024-05-10 2:49PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 24 | 2,443 | 16.80% |
| QQQ240531C00480000 | 2024-05-10 2:48PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | 0.00 | - | 27 | 1,072 | 14.55% |
| QQQ240607C00480000 | 2024-05-10 3:41PM EDT | 2024-06-07 | 0.13 | 0.11 | 0.13 | -0.01 | -7.14% | 161 | 227 | 14.38% |
| QQQ240614C00480000 | 2024-05-09 1:41PM EDT | 2024-06-14 | 0.30 | 0.26 | 0.29 | 0.00 | - | 114 | 128 | 14.67% |
| QQQ240621C00480000 | 2024-05-10 4:02PM EDT | 2024-06-21 | 0.42 | 0.42 | 0.44 | -0.03 | -6.67% | 432 | 14,549 | 14.49% |
| QQQ240628C00480000 | 2024-05-10 4:03PM EDT | 2024-06-28 | 0.63 | 0.61 | 0.64 | +0.01 | +1.61% | 59 | 4,136 | 14.50% |
| QQQ240719C00480000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 1.65 | 1.59 | 1.61 | +0.08 | +5.10% | 322 | 6,030 | 15.24% |
| QQQ240816C00480000 | 2024-05-10 3:46PM EDT | 2024-08-16 | 3.45 | 3.45 | 3.49 | +0.08 | +2.37% | 24 | 2,573 | 16.45% |
| QQQ240920C00480000 | 2024-05-10 3:18PM EDT | 2024-09-20 | 6.20 | 6.14 | 6.19 | +0.22 | +3.68% | 5,310 | 9,522 | 17.66% |
| QQQ240930C00480000 | 2024-05-08 3:01PM EDT | 2024-09-30 | 6.43 | 6.56 | 6.74 | 0.00 | - | 1 | 322 | 17.66% |
| QQQ241018C00480000 | 2024-05-10 3:15PM EDT | 2024-10-18 | 8.22 | 8.16 | 8.30 | -0.03 | -0.36% | 19 | 2,229 | 18.29% |
| QQQ241115C00480000 | 2024-05-10 2:46PM EDT | 2024-11-15 | 10.99 | 11.03 | 11.24 | -0.12 | -1.08% | 85 | 1,726 | 19.60% |
| QQQ241220C00480000 | 2024-05-10 1:44PM EDT | 2024-12-20 | 13.83 | 13.95 | 14.21 | -0.13 | -0.93% | 72 | 6,123 | 20.41% |
| QQQ241231C00480000 | 2024-05-09 10:52AM EDT | 2024-12-31 | 15.03 | 14.38 | 14.70 | +0.76 | +5.33% | 1 | 198 | 20.30% |
| QQQ250117C00480000 | 2024-05-10 12:35PM EDT | 2025-01-17 | 15.88 | 15.87 | 16.15 | +0.34 | +2.19% | 2 | 1,721 | 20.68% |
| QQQ250321C00480000 | 2024-05-10 10:44AM EDT | 2025-03-21 | 21.20 | 20.99 | 21.38 | +0.47 | +2.27% | 15 | 804 | 21.88% |
| QQQ250331C00480000 | 2024-05-08 12:23PM EDT | 2025-03-31 | 21.15 | 21.25 | 21.80 | 0.00 | - | 1 | 11 | 21.81% |
| QQQ250620C00480000 | 2024-05-08 11:12AM EDT | 2025-06-20 | 27.70 | 27.89 | 28.35 | 0.00 | - | 3 | 255 | 23.15% |
| QQQ251219C00480000 | 2024-05-06 1:38PM EDT | 2025-12-19 | 39.41 | 40.52 | 41.19 | 0.00 | - | 8 | 1,221 | 25.04% |
| QQQ260116C00480000 | 2024-04-19 10:39AM EDT | 2026-01-16 | 35.17 | 40.00 | 44.54 | 0.00 | - | 100 | 135 | 25.93% |
| QQQ260618C00480000 | 2024-05-08 2:56PM EDT | 2026-06-18 | 51.22 | 50.00 | 55.00 | 0.00 | - | 2 | 20 | 27.30% |
| QQQ261218C00480000 | 2024-05-08 2:50PM EDT | 2026-12-18 | 64.10 | 61.00 | 65.15 | 0.00 | - | 1 | 35 | 28.10% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00480000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 37.62 | 37.90 | 38.24 | -1.65 | -4.20% | 7 | 6 | 33.03% |
| QQQ240524P00480000 | 2024-04-29 3:49PM EDT | 2024-05-24 | 48.35 | 37.83 | 38.26 | 0.00 | - | 2 | 0 | 23.63% |
| QQQ240531P00480000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 44.31 | 37.87 | 38.28 | 0.00 | - | 8 | 0 | 19.53% |
| QQQ240614P00480000 | 2024-05-06 10:10AM EDT | 2024-06-14 | 42.17 | 37.92 | 38.21 | 0.00 | - | - | 0 | 14.53% |
| QQQ240621P00480000 | 2024-05-10 1:03PM EDT | 2024-06-21 | 38.50 | 37.92 | 38.21 | -1.71 | -4.25% | 5 | 13 | 13.28% |
| QQQ240628P00480000 | 2024-05-10 3:24PM EDT | 2024-06-28 | 37.74 | 37.92 | 38.22 | -1.53 | -3.90% | 13 | 13 | 12.38% |
| QQQ240719P00480000 | 2024-05-06 12:11PM EDT | 2024-07-19 | 42.09 | 37.92 | 38.22 | 0.00 | - | 1 | 3 | 10.36% |
| QQQ240816P00480000 | 2024-05-10 12:56PM EDT | 2024-08-16 | 38.30 | 38.13 | 38.42 | -1.05 | -2.67% | 17 | 283 | 9.71% |
| QQQ240920P00480000 | 2024-05-10 3:26PM EDT | 2024-09-20 | 38.56 | 38.78 | 39.07 | -2.11 | -5.19% | 6 | 6 | 10.10% |
| QQQ240930P00480000 | 2024-04-19 1:09PM EDT | 2024-09-30 | 38.93 | 38.98 | 39.29 | -23.71 | -37.85% | 1 | 1 | 10.20% |
| QQQ241018P00480000 | 2024-05-09 3:40PM EDT | 2024-10-18 | 38.00 | 39.48 | 39.79 | -2.65 | -6.52% | 1 | 32 | 10.49% |
| QQQ241115P00480000 | 2024-04-24 4:13PM EDT | 2024-11-15 | 56.39 | 40.48 | 40.82 | 0.00 | - | 80 | 92 | 11.12% |
| QQQ241220P00480000 | 2024-05-10 2:54PM EDT | 2024-12-20 | 41.55 | 41.46 | 41.87 | -1.45 | -3.37% | 35 | 156 | 11.39% |
| QQQ241231P00480000 | 2024-05-07 10:26AM EDT | 2024-12-31 | 43.71 | 41.67 | 42.12 | 0.00 | - | 1 | 177 | 11.38% |
| QQQ250117P00480000 | 2024-05-10 10:15AM EDT | 2025-01-17 | 42.02 | 42.16 | 42.63 | -1.92 | -4.37% | 3 | 448 | 11.48% |
| QQQ250321P00480000 | 2024-05-07 3:18PM EDT | 2025-03-21 | 45.71 | 43.82 | 44.48 | 0.00 | - | 3 | 7 | 11.77% |
| QQQ250331P00480000 | 2024-05-03 3:50PM EDT | 2025-03-31 | 49.39 | 44.01 | 44.74 | 0.00 | - | 3 | 278 | 11.79% |
| QQQ250620P00480000 | 2024-05-07 9:46AM EDT | 2025-06-20 | 47.94 | 45.54 | 47.85 | 0.00 | - | 1 | 4 | 12.58% |
| QQQ251219P00480000 | 2024-05-06 11:58AM EDT | 2025-12-19 | 54.00 | 50.55 | 51.80 | 0.00 | - | 3 | 247 | 12.45% |
| QQQ260116P00480000 | 2024-04-19 10:02AM EDT | 2026-01-16 | 66.00 | 49.04 | 54.00 | 0.00 | - | 20 | 28 | 13.22% |
| QQQ260618P00480000 | 2024-04-05 11:19AM EDT | 2026-06-18 | 58.79 | 56.35 | 61.00 | 0.00 | - | 1 | 2 | 14.72% |
| QQQ261218P00480000 | 2024-05-03 12:32PM EDT | 2026-12-18 | 57.77 | 55.88 | 60.50 | -4.77 | -7.63% | 1 | 4 | 13.06% |
© 2024 Yahoo. All rights reserved.