Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,136.74 +57.88 (+0.72%) Bitcoin USD
64,451.26 +774.73 (+1.22%) CMC Crypto 200
1,344.52 -52.01 (-3.73%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Strike:495.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00495000 | 2024-04-15 1:35PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 297 | 85.94% |
| QQQ240503C00495000 | 2024-04-24 2:23PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 124 | 32.03% |
| QQQ240510C00495000 | 2024-04-24 4:05PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.01 | 0.00 | - | 12 | 18 | 23.44% |
| QQQ240517C00495000 | 2024-04-26 10:08AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 16 | 3,147 | 20.70% |
| QQQ240524C00495000 | 2024-04-25 10:09AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 82 | 18.85% |
| QQQ240531C00495000 | 2024-04-23 11:53AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 17 | 17.48% |
| QQQ240621C00495000 | 2024-04-26 10:08AM EDT | 2024-06-21 | 0.16 | 0.16 | 0.17 | +0.03 | +23.08% | 1 | 3,034 | 16.60% |
| QQQ240719C00495000 | 2024-04-25 12:55PM EDT | 2024-07-19 | 0.42 | 0.60 | 0.61 | 0.00 | - | 62 | 552 | 16.76% |
| QQQ240816C00495000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 1.14 | 1.48 | 1.51 | 0.00 | - | 11 | 16 | 17.60% |
| QQQ240920C00495000 | 2024-04-25 4:02PM EDT | 2024-09-20 | 2.70 | 3.00 | 3.03 | 0.00 | - | 1,163 | 3,935 | 18.45% |
| QQQ240930C00495000 | 2023-11-17 11:18AM EDT | 2024-09-30 | 2.15 | 3.26 | 3.38 | 0.00 | - | 4 | 0 | 18.44% |
| QQQ241018C00495000 | 2024-04-23 10:19AM EDT | 2024-10-18 | 3.40 | 4.31 | 4.41 | 0.00 | - | 56 | 1,519 | 18.97% |
| QQQ241115C00495000 | 2024-04-19 12:17PM EDT | 2024-11-15 | 4.75 | 6.21 | 6.35 | 0.00 | - | 2 | 6 | 19.97% |
| QQQ241220C00495000 | 2024-04-24 9:39AM EDT | 2024-12-20 | 8.33 | 8.35 | 8.41 | 0.00 | - | 1 | 1,148 | 20.52% |
| QQQ241231C00495000 | 2024-04-23 2:15PM EDT | 2024-12-31 | 7.86 | 8.69 | 8.87 | 0.00 | - | 1 | 32 | 20.49% |
| QQQ250117C00495000 | 2023-12-26 12:54PM EDT | 2025-01-17 | 8.92 | 0.00 | 0.00 | 0.00 | - | 2 | 211 | 3.13% |
| QQQ250321C00495000 | 2024-04-23 9:48AM EDT | 2025-03-21 | 12.00 | 13.94 | 14.21 | 0.00 | - | 1 | 17 | 21.90% |
| QQQ250620C00495000 | 2023-12-20 11:15AM EDT | 2025-06-20 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 3.13% |
| QQQ251219C00495000 | 2023-12-22 12:26PM EDT | 2025-12-19 | 23.76 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 1.56% |
| QQQ260116C00495000 | 2023-12-13 11:50AM EDT | 2026-01-16 | 22.61 | 0.00 | 0.00 | 0.00 | - | 34 | 25 | 1.56% |
| QQQ260618C00495000 | 2023-12-19 11:39AM EDT | 2026-06-18 | 31.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00495000 | 2024-04-12 10:03AM EDT | 2024-04-26 | 54.00 | 64.12 | 64.23 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240517P00495000 | 2024-03-21 4:12PM EDT | 2024-05-17 | 48.86 | 80.16 | 80.64 | 0.00 | - | - | 0 | 87.70% |
| QQQ240621P00495000 | 2024-04-17 4:08PM EDT | 2024-06-21 | 68.93 | 63.83 | 64.24 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240628P00495000 | 2023-12-11 11:59AM EDT | 2024-06-28 | 101.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240719P00495000 | 2024-03-26 12:10PM EDT | 2024-07-19 | 48.57 | 64.88 | 65.87 | 0.00 | - | 2 | 0 | 17.30% |
| QQQ240920P00495000 | 2024-04-16 1:44PM EDT | 2024-09-20 | 63.75 | 63.82 | 64.24 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241018P00495000 | 2024-03-28 10:06AM EDT | 2024-10-18 | 50.80 | 63.85 | 64.27 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241115P00495000 | 2024-04-24 10:23AM EDT | 2024-11-15 | 66.68 | 64.04 | 64.48 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220P00495000 | 2024-03-28 2:25PM EDT | 2024-12-20 | 52.92 | 63.96 | 64.45 | 0.00 | - | 232 | 0 | 0.00% |
| QQQ241231P00495000 | 2024-04-22 12:58PM EDT | 2024-12-31 | 78.20 | 64.26 | 64.79 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250117P00495000 | 2023-06-30 12:57PM EDT | 2025-01-17 | 124.47 | 109.50 | 114.22 | 0.00 | - | 5 | 0 | 49.46% |
| QQQ250321P00495000 | 2024-04-18 1:18PM EDT | 2025-03-21 | 71.77 | 64.81 | 65.53 | 0.00 | - | - | 60 | 7.93% |
| QQQ250331P00495000 | 2024-04-22 12:57PM EDT | 2025-03-31 | 78.14 | 64.90 | 65.69 | 0.00 | - | 60 | 0 | 8.28% |
© 2024 Yahoo. All rights reserved.