Singapore markets open in 29 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
58,907.64 +830.81 (+1.43%) CMC Crypto 200
1,273.24 +2.49 (+0.20%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:504.78
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00504780 | 2024-04-26 3:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,181 | 27.34% |
| QQQ240621C00504780 | 2024-05-01 10:08AM EDT | 2024-06-21 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 1 | 2,668 | 17.29% |
| QQQ240628C00504780 | 2024-04-26 1:38PM EDT | 2024-06-28 | 0.12 | 0.03 | 0.06 | 0.00 | - | 1 | 342 | 16.90% |
| QQQ240920C00504780 | 2024-04-30 11:24AM EDT | 2024-09-20 | 1.29 | 1.38 | 1.43 | -0.47 | -26.70% | 1 | 831 | 17.73% |
| QQQ240930C00504780 | 2024-04-24 12:02PM EDT | 2024-09-30 | 1.96 | 1.55 | 1.69 | 0.00 | - | 2 | 28 | 17.80% |
| QQQ241220C00504780 | 2024-05-02 11:07AM EDT | 2024-12-20 | 4.91 | 5.08 | 5.38 | -0.89 | -15.34% | 23 | 413 | 19.76% |
| QQQ250117C00504780 | 2024-04-26 10:22AM EDT | 2025-01-17 | 7.65 | 6.32 | 6.51 | 0.00 | - | 9 | 4,809 | 19.90% |
| QQQ250620C00504780 | 2024-05-01 1:18PM EDT | 2025-06-20 | 13.70 | 14.66 | 15.30 | 0.00 | - | 2 | 174 | 22.13% |
| QQQ251219C00504780 | 2024-04-19 1:12PM EDT | 2025-12-19 | 24.25 | 25.14 | 25.93 | 0.00 | - | 2 | 135 | 23.95% |
| QQQ260116C00504780 | 2024-05-02 10:57AM EDT | 2026-01-16 | 25.32 | 24.50 | 29.50 | -13.82 | -35.31% | 3 | 133 | 25.12% |
| QQQ260618C00504780 | 2024-04-01 9:57AM EDT | 2026-06-18 | 48.35 | 32.46 | 35.11 | 0.00 | - | 5 | 2 | 24.88% |
| QQQ261218C00504780 | 2024-04-30 3:59PM EDT | 2026-12-18 | 45.20 | 42.50 | 47.50 | 0.00 | - | 1 | 19 | 26.98% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00504780 | 2024-04-30 3:45PM EDT | 2024-05-17 | 77.31 | 76.88 | 78.44 | 0.00 | - | 3 | 0 | 45.17% |
| QQQ240621P00504780 | 2024-04-15 4:13PM EDT | 2024-06-21 | 74.08 | 76.51 | 78.69 | 0.00 | - | 3 | 0 | 26.51% |
| QQQ240628P00504780 | 2024-05-02 3:47PM EDT | 2024-06-28 | 78.25 | 76.81 | 78.40 | -2.61 | -3.23% | 6 | 0 | 22.91% |
| QQQ240920P00504780 | 2024-03-28 1:39PM EDT | 2024-09-20 | 60.60 | 73.58 | 73.99 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240930P00504780 | 2024-03-05 12:27PM EDT | 2024-09-30 | 68.24 | 69.02 | 69.46 | 0.00 | - | - | 0 | 0.00% |
| QQQ241220P00504780 | 2024-04-16 3:52PM EDT | 2024-12-20 | 73.05 | 76.64 | 78.57 | 0.00 | - | 170 | 0 | 12.02% |
| QQQ250117P00504780 | 2024-03-26 12:56PM EDT | 2025-01-17 | 60.24 | 74.28 | 76.03 | 0.00 | - | 8 | 3 | 0.00% |
| QQQ250620P00504780 | 2024-04-23 9:35AM EDT | 2025-06-20 | 83.50 | 75.93 | 79.81 | 0.00 | - | 3 | 4 | 11.17% |
| QQQ260116P00504780 | 2024-01-16 1:03AM EDT | 2026-01-16 | 162.08 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618P00504780 | 2024-02-27 3:03PM EDT | 2026-06-18 | 75.06 | 68.50 | 73.23 | 0.00 | - | 3 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.