Singapore markets close in 5 hours 55 minutes
Straits Times Index
3,158.58 -29.08 (-0.91%) Nikkei
36,818.81 -1,260.89 (-3.31%) Hang Seng
16,085.24 -300.63 (-1.83%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,269.12 -525.46 (-0.85%) CMC Crypto 200
1,239.92 +354.39 (+37.03%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:505.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00505000 | 2024-04-10 2:17PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 484 | 106.25% |
| QQQ240426C00505000 | 2024-04-09 2:41PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 67 | 272 | 39.84% |
| QQQ240503C00505000 | 2024-04-15 12:03PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 299 | 28.91% |
| QQQ240510C00505000 | 2024-04-15 10:12AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 140 | 28.91% |
| QQQ240517C00505000 | 2024-04-17 1:25PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 1,216 | 22.07% |
| QQQ240524C00505000 | 2024-04-17 10:04AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.09 | 0.00 | - | 4 | 171 | 23.29% |
| QQQ240531C00505000 | 2024-04-15 1:31PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.07 | 0.00 | - | 4 | 6 | 20.70% |
| QQQ240621C00505000 | 2024-04-18 12:44PM EDT | 2024-06-21 | 0.11 | 0.09 | 0.12 | -0.07 | -38.89% | 57 | 1,605 | 18.12% |
| QQQ240719C00505000 | 2024-04-18 12:43PM EDT | 2024-07-19 | 0.40 | 0.33 | 0.41 | -0.06 | -13.04% | 12 | 1,585 | 18.03% |
| QQQ240816C00505000 | 2024-04-18 3:49PM EDT | 2024-08-16 | 0.97 | 0.87 | 0.96 | -0.57 | -37.01% | 7 | 38 | 18.41% |
| QQQ240920C00505000 | 2024-04-17 1:41PM EDT | 2024-09-20 | 2.00 | 1.93 | 1.99 | -0.47 | -19.03% | 25 | 1,953 | 18.99% |
| QQQ241018C00505000 | 2024-04-18 1:00PM EDT | 2024-10-18 | 3.09 | 2.89 | 3.04 | -0.43 | -12.22% | 1 | 2,437 | 19.48% |
| QQQ241115C00505000 | 2024-04-17 3:59PM EDT | 2024-11-15 | 4.84 | 4.32 | 4.55 | -0.16 | -3.20% | 1 | 3 | 20.37% |
| QQQ241220C00505000 | 2024-04-18 9:35AM EDT | 2024-12-20 | 6.65 | 6.10 | 6.28 | -1.66 | -19.98% | 11 | 429 | 20.91% |
| QQQ241231C00505000 | 2024-04-18 9:49AM EDT | 2024-12-31 | 6.92 | 6.29 | 6.63 | -1.58 | -18.59% | 10 | 130 | 20.84% |
| QQQ250117C00505000 | 2023-12-26 2:22PM EDT | 2025-01-17 | 7.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1,033 | 3.13% |
| QQQ250321C00505000 | 2024-04-18 1:44PM EDT | 2025-03-21 | 10.94 | 10.62 | 10.98 | -2.56 | -18.96% | 325 | 250 | 21.95% |
| QQQ250620C00505000 | 2023-12-20 2:56PM EDT | 2025-06-20 | 13.44 | 0.00 | 0.00 | 0.00 | - | 53 | 93 | 3.13% |
| QQQ251219C00505000 | 2023-12-20 11:26AM EDT | 2025-12-19 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 3.13% |
| QQQ260116C00505000 | 2023-12-15 11:10AM EDT | 2026-01-16 | 20.18 | 0.00 | 0.00 | 0.00 | - | 34 | 53 | 3.13% |
| QQQ260618C00505000 | 2023-11-03 1:23PM EDT | 2026-06-18 | 17.09 | 20.00 | 24.74 | 0.00 | - | 1 | 1 | 20.81% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00505000 | 2024-03-01 5:13PM EDT | 2024-04-19 | 59.55 | 60.70 | 61.11 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240426P00505000 | 2024-03-18 3:57PM EDT | 2024-04-26 | 67.61 | 78.74 | 79.25 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240517P00505000 | 2024-04-03 4:07PM EDT | 2024-05-17 | 62.49 | 81.53 | 81.94 | 0.00 | - | 1 | 0 | 31.37% |
| QQQ240621P00505000 | 2024-04-15 4:13PM EDT | 2024-06-21 | 74.30 | 81.52 | 81.96 | 0.00 | - | 1 | 0 | 21.35% |
| QQQ240920P00505000 | 2024-04-10 1:01PM EDT | 2024-09-20 | 66.86 | 81.52 | 81.96 | 0.00 | - | 1 | 0 | 13.79% |
| QQQ241018P00505000 | 2024-04-16 11:09AM EDT | 2024-10-18 | 73.25 | 81.52 | 81.96 | 0.00 | - | 2 | 0 | 12.71% |
| QQQ241115P00505000 | 2024-04-01 12:19PM EDT | 2024-11-15 | 60.84 | 81.49 | 81.98 | 0.00 | - | 3 | 0 | 11.95% |
| QQQ241220P00505000 | 2024-04-16 3:52PM EDT | 2024-12-20 | 73.27 | 81.46 | 82.02 | 0.00 | - | 50 | 0 | 11.26% |
| QQQ241231P00505000 | 2024-04-16 3:52PM EDT | 2024-12-31 | 73.35 | 81.44 | 82.04 | 0.00 | - | 710 | 0 | 11.10% |
| QQQ250117P00505000 | 2023-12-18 3:24PM EDT | 2025-01-17 | 97.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ250321P00505000 | 2024-03-28 1:46PM EDT | 2025-03-21 | 62.38 | 81.31 | 82.17 | 0.00 | - | 2 | 0 | 10.13% |
| QQQ250620P00505000 | 2023-05-26 4:14PM EDT | 2025-06-20 | 157.00 | 140.00 | 144.81 | 0.00 | - | 4 | 0 | 49.97% |
| QQQ260116P00505000 | 2023-10-26 1:26PM EDT | 2026-01-16 | 162.08 | 113.00 | 117.99 | 0.00 | - | - | 0 | 28.76% |
| QQQ260618P00505000 | 2023-12-11 1:14PM EDT | 2026-06-18 | 110.56 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.