Singapore markets close in 4 hours 45 minutes
Straits Times Index
3,168.97 -18.69 (-0.59%) Nikkei
37,169.04 -910.66 (-2.39%) Hang Seng
16,184.02 -201.85 (-1.23%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,330.22 +311.18 (+0.50%) CMC Crypto 200
1,277.87 +392.33 (+42.69%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:485.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00485000 | 2024-04-18 3:24PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,948 | 84.38% |
| QQQ240423C00485000 | 2024-04-15 3:12PM EDT | 2024-04-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 39.84% |
| QQQ240426C00485000 | 2024-04-18 10:39AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 619 | 33.20% |
| QQQ240503C00485000 | 2024-04-18 2:59PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 24 | 792 | 24.41% |
| QQQ240510C00485000 | 2024-04-18 3:32PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 4 | 188 | 20.90% |
| QQQ240517C00485000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 94 | 10,370 | 19.34% |
| QQQ240524C00485000 | 2024-04-18 2:54PM EDT | 2024-05-24 | 0.08 | 0.06 | 0.09 | -0.04 | -33.33% | 54 | 657 | 18.60% |
| QQQ240531C00485000 | 2024-04-18 9:54AM EDT | 2024-05-31 | 0.16 | 0.09 | 0.15 | -0.03 | -15.79% | 2 | 174 | 18.21% |
| QQQ240621C00485000 | 2024-04-18 3:46PM EDT | 2024-06-21 | 0.49 | 0.44 | 0.46 | -0.14 | -22.22% | 20 | 10,716 | 17.82% |
| QQQ240628C00485000 | 2024-04-18 11:59AM EDT | 2024-06-28 | 0.70 | 0.57 | 0.62 | -0.09 | -11.39% | 3 | 864 | 17.88% |
| QQQ240719C00485000 | 2024-04-18 3:51PM EDT | 2024-07-19 | 1.28 | 1.18 | 1.24 | -0.28 | -17.95% | 57 | 1,817 | 18.16% |
| QQQ240816C00485000 | 2024-04-18 12:29PM EDT | 2024-08-16 | 2.43 | 2.37 | 2.52 | -0.68 | -21.86% | 9 | 19 | 19.01% |
| QQQ240920C00485000 | 2024-04-18 2:30PM EDT | 2024-09-20 | 4.41 | 4.28 | 4.36 | -1.11 | -20.11% | 2,218 | 53,794 | 19.74% |
| QQQ240930C00485000 | 2023-12-18 2:09PM EDT | 2024-09-30 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 3.13% |
| QQQ241018C00485000 | 2024-04-18 1:24PM EDT | 2024-10-18 | 6.00 | 5.80 | 5.98 | -0.83 | -12.15% | 5 | 272 | 20.26% |
| QQQ241115C00485000 | 2024-04-17 12:28PM EDT | 2024-11-15 | 9.15 | 7.91 | 8.13 | 0.00 | - | 1 | 109 | 21.20% |
| QQQ241220C00485000 | 2024-04-18 2:55PM EDT | 2024-12-20 | 10.45 | 10.25 | 10.49 | -1.63 | -13.49% | 231 | 1,615 | 21.83% |
| QQQ241231C00485000 | 2024-04-18 3:39PM EDT | 2024-12-31 | 10.97 | 10.53 | 10.95 | -1.18 | -9.71% | 7 | 77 | 21.76% |
| QQQ250117C00485000 | 2023-12-22 3:40PM EDT | 2025-01-17 | 10.64 | 0.00 | 0.00 | 0.00 | - | 2 | 684 | 3.13% |
| QQQ250321C00485000 | 2024-04-17 3:04PM EDT | 2025-03-21 | 17.79 | 15.93 | 16.55 | 0.00 | - | 2 | 156 | 23.07% |
| QQQ250620C00485000 | 2023-12-26 11:51AM EDT | 2025-06-20 | 18.76 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 3.13% |
| QQQ251219C00485000 | 2023-12-22 4:44PM EDT | 2025-12-19 | 27.21 | 0.00 | 0.00 | 0.00 | - | 27 | 68 | 1.56% |
| QQQ260116C00485000 | 2023-12-15 1:18PM EDT | 2026-01-16 | 25.91 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 1.56% |
| QQQ260618C00485000 | 2023-11-30 10:32AM EDT | 2026-06-18 | 29.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00485000 | 2024-04-08 4:09PM EDT | 2024-04-19 | 43.96 | 61.53 | 61.97 | 0.00 | - | 3 | 0 | 120.51% |
| QQQ240517P00485000 | 2024-04-16 4:06PM EDT | 2024-05-17 | 53.88 | 61.54 | 61.95 | 0.00 | - | 14 | 0 | 25.43% |
| QQQ240621P00485000 | 2024-04-17 3:54PM EDT | 2024-06-21 | 58.03 | 61.53 | 61.97 | 0.00 | - | 2 | 0 | 17.31% |
| QQQ240628P00485000 | 2024-04-01 11:47AM EDT | 2024-06-28 | 41.01 | 61.47 | 62.03 | 0.00 | - | 2 | 0 | 16.86% |
| QQQ240719P00485000 | 2024-04-12 10:02AM EDT | 2024-07-19 | 43.94 | 61.53 | 61.97 | 0.00 | - | 5 | 0 | 14.45% |
| QQQ240816P00485000 | 2024-04-05 10:45AM EDT | 2024-08-16 | 46.14 | 61.53 | 61.97 | 0.00 | - | 1 | 0 | 12.68% |
| QQQ240920P00485000 | 2024-04-17 1:27PM EDT | 2024-09-20 | 57.99 | 61.53 | 61.96 | 0.00 | - | 2 | 5 | 11.13% |
| QQQ241018P00485000 | 2024-04-08 1:12PM EDT | 2024-10-18 | 45.98 | 61.60 | 62.03 | 0.00 | - | 2 | 20 | 10.56% |
| QQQ241115P00485000 | 2024-04-02 10:06AM EDT | 2024-11-15 | 48.23 | 61.84 | 62.32 | 0.00 | - | 2 | 235 | 10.79% |
| QQQ241220P00485000 | 2024-04-17 2:09PM EDT | 2024-12-20 | 58.98 | 62.20 | 62.76 | +0.43 | +0.73% | 1 | 43 | 11.03% |
| QQQ241231P00485000 | 2024-04-18 4:13PM EDT | 2024-12-31 | 62.70 | 62.27 | 62.88 | +6.74 | +12.04% | 15 | 77 | 11.03% |
| QQQ250117P00485000 | 2023-11-01 12:26PM EDT | 2025-01-17 | 131.56 | 93.86 | 96.06 | 0.00 | - | - | 0 | 38.68% |
| QQQ250620P00485000 | 2023-12-18 12:33PM EDT | 2025-06-20 | 80.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ260116P00485000 | 2023-11-20 5:12PM EDT | 2026-01-16 | 94.51 | 80.21 | 85.00 | 0.00 | - | - | 0 | 20.18% |
| QQQ260618P00485000 | 2023-11-17 10:39AM EDT | 2026-06-18 | 100.14 | 79.89 | 84.50 | 0.00 | - | 1 | 0 | 17.91% |
© 2024 Yahoo. All rights reserved.