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
60,719.71 -2,094.22 (-3.33%) CMC Crypto 200
1,259.14 -98.87 (-7.28%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00500000 | 2024-05-10 11:10AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 3,662 | 30.47% |
| QQQ240524C00500000 | 2024-05-09 2:09PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 231 | 320 | 21.49% |
| QQQ240531C00500000 | 2024-05-09 11:33AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 188 | 19.53% |
| QQQ240607C00500000 | 2024-05-10 3:17PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 58 | 24 | 17.97% |
| QQQ240614C00500000 | 2024-05-09 4:14PM EDT | 2024-06-14 | 0.04 | 0.02 | 0.05 | 0.00 | - | 8 | 519 | 16.02% |
| QQQ240621C00500000 | 2024-05-10 3:11PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | 0.00 | - | 71 | 58,371 | 15.24% |
| QQQ240628C00500000 | 2024-05-10 9:59AM EDT | 2024-06-28 | 0.12 | 0.08 | 0.11 | +0.01 | +9.09% | 2 | 1,155 | 14.94% |
| QQQ240719C00500000 | 2024-05-10 3:41PM EDT | 2024-07-19 | 0.34 | 0.33 | 0.34 | +0.01 | +3.03% | 64 | 3,037 | 14.82% |
| QQQ240816C00500000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 1.08 | 1.05 | 1.09 | +0.04 | +3.85% | 141 | 1,299 | 15.71% |
| QQQ240920C00500000 | 2024-05-10 3:22PM EDT | 2024-09-20 | 2.57 | 2.52 | 2.56 | +0.07 | +2.80% | 96 | 8,517 | 16.73% |
| QQQ240930C00500000 | 2024-05-10 1:35PM EDT | 2024-09-30 | 2.79 | 2.79 | 2.91 | +0.05 | +1.82% | 3 | 77 | 16.75% |
| QQQ241018C00500000 | 2024-05-10 9:54AM EDT | 2024-10-18 | 3.86 | 3.82 | 3.93 | +0.19 | +5.18% | 4 | 2,784 | 17.32% |
| QQQ241115C00500000 | 2024-05-10 11:27AM EDT | 2024-11-15 | 5.85 | 5.83 | 5.99 | -0.01 | -0.17% | 2 | 5,352 | 18.49% |
| QQQ241220C00500000 | 2024-05-10 1:28PM EDT | 2024-12-20 | 8.00 | 8.03 | 8.26 | -0.01 | -0.12% | 32 | 9,163 | 19.25% |
| QQQ241231C00500000 | 2024-05-09 9:50AM EDT | 2024-12-31 | 8.00 | 8.39 | 8.67 | 0.00 | - | 11 | 246 | 19.17% |
| QQQ250117C00500000 | 2024-05-10 3:16PM EDT | 2025-01-17 | 9.66 | 9.56 | 9.83 | +0.20 | +2.11% | 14 | 24,719 | 19.52% |
| QQQ250321C00500000 | 2024-05-08 10:48AM EDT | 2025-03-21 | 14.39 | 13.88 | 14.21 | 0.00 | - | 100 | 1,040 | 20.68% |
| QQQ250331C00500000 | 2024-05-08 3:34PM EDT | 2025-03-31 | 14.17 | 14.08 | 14.60 | 0.00 | - | 10 | 188 | 20.63% |
| QQQ250620C00500000 | 2024-05-09 11:04AM EDT | 2025-06-20 | 20.03 | 20.01 | 20.44 | 0.00 | - | 1 | 681 | 21.96% |
| QQQ251219C00500000 | 2024-05-09 11:24AM EDT | 2025-12-19 | 31.90 | 31.88 | 32.51 | 0.00 | - | 10 | 1,805 | 23.94% |
| QQQ260116C00500000 | 2024-05-10 3:47PM EDT | 2026-01-16 | 33.20 | 31.50 | 35.73 | +0.33 | +1.00% | 21 | 175 | 24.84% |
| QQQ260618C00500000 | 2024-05-07 1:44PM EDT | 2026-06-18 | 41.00 | 41.00 | 46.00 | 0.00 | - | 1 | 517 | 26.30% |
| QQQ261218C00500000 | 2024-05-07 11:57AM EDT | 2026-12-18 | 53.00 | 51.50 | 55.93 | 0.00 | - | 2 | 904 | 27.14% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00500000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 57.65 | 57.92 | 58.23 | -1.64 | -2.77% | 3 | 3 | 45.70% |
| QQQ240531P00500000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 57.90 | 57.86 | 58.27 | -1.01 | -1.71% | 4 | 4 | 26.98% |
| QQQ240607P00500000 | 2024-05-02 10:37AM EDT | 2024-06-07 | 76.69 | 57.91 | 58.23 | 0.00 | - | - | 0 | 22.88% |
| QQQ240621P00500000 | 2024-04-19 3:50PM EDT | 2024-06-21 | 86.00 | 57.92 | 58.21 | 0.00 | - | 12 | 0 | 18.48% |
| QQQ240628P00500000 | 2024-05-10 3:55PM EDT | 2024-06-28 | 57.66 | 57.92 | 58.21 | -1.24 | -2.11% | 7 | 7 | 17.13% |
| QQQ240719P00500000 | 2024-05-09 2:12PM EDT | 2024-07-19 | 59.28 | 57.91 | 58.22 | 0.00 | - | 3 | 2 | 14.43% |
| QQQ240816P00500000 | 2024-04-30 3:59PM EDT | 2024-08-16 | 74.73 | 57.91 | 58.22 | 0.00 | - | 1 | 0 | 12.22% |
| QQQ240920P00500000 | 2024-05-06 11:23AM EDT | 2024-09-20 | 62.00 | 57.92 | 58.21 | 0.00 | - | 2 | 0 | 10.46% |
| QQQ240930P00500000 | 2024-05-01 9:31AM EDT | 2024-09-30 | 76.66 | 57.91 | 58.22 | 0.00 | - | 7 | 3 | 10.16% |
| QQQ241018P00500000 | 2024-05-06 3:36PM EDT | 2024-10-18 | 61.01 | 57.92 | 58.21 | 0.00 | - | 1 | 1 | 9.53% |
| QQQ241115P00500000 | 2024-05-07 11:02AM EDT | 2024-11-15 | 58.25 | 57.93 | 58.22 | 0.00 | - | 10 | 0 | 8.86% |
| QQQ241220P00500000 | 2024-05-10 1:50PM EDT | 2024-12-20 | 58.66 | 58.03 | 58.39 | -3.66 | -5.87% | 6 | 2 | 8.80% |
| QQQ241231P00500000 | 2024-05-10 11:50AM EDT | 2024-12-31 | 58.80 | 58.08 | 58.48 | -2.70 | -4.39% | 1 | 7 | 8.88% |
| QQQ250117P00500000 | 2024-05-08 3:30PM EDT | 2025-01-17 | 59.06 | 58.21 | 58.64 | -0.96 | -1.60% | 1 | 6 | 9.00% |
| QQQ250321P00500000 | 2024-05-07 12:08PM EDT | 2025-03-21 | 59.47 | 58.89 | 59.54 | 0.00 | - | 5 | 11 | 9.66% |
| QQQ250331P00500000 | 2024-05-10 2:08PM EDT | 2025-03-31 | 59.50 | 58.99 | 59.69 | -2.00 | -3.25% | 6 | 3 | 9.72% |
| QQQ250620P00500000 | 2024-04-26 11:28AM EDT | 2025-06-20 | 69.43 | 59.54 | 61.75 | 0.00 | - | 2 | 30 | 10.85% |
| QQQ251219P00500000 | 2024-05-07 3:20PM EDT | 2025-12-19 | 65.50 | 62.50 | 65.35 | 0.00 | - | 2 | 6 | 11.41% |
| QQQ260116P00500000 | 2024-01-19 4:40PM EDT | 2026-01-16 | 80.00 | 71.72 | 76.50 | 0.00 | - | 20 | 20 | 16.97% |
| QQQ260618P00500000 | 2023-12-12 1:40PM EDT | 2026-06-18 | 105.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ261218P00500000 | 2024-05-03 12:14PM EDT | 2026-12-18 | 74.00 | 67.00 | 72.00 | 0.00 | - | 1 | 9 | 11.88% |
© 2024 Yahoo. All rights reserved.