Singapore markets open in 6 hours 27 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,063.80 +45.41 (+0.90%) Dow
38,227.01 +323.72 (+0.85%) Nasdaq
15,832.12 +226.64 (+1.45%) Bitcoin USD
59,084.25 +1,371.31 (+2.38%) CMC Crypto 200
1,275.54 +4.79 (+0.38%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Strike:509.78
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00509780 | 2024-04-17 12:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 546 | 28.13% |
| QQQ240621C00509780 | 2024-05-01 3:45PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 39 | 1,044 | 17.48% |
| QQQ240628C00509780 | 2024-05-01 3:42PM EDT | 2024-06-28 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 381 | 16.90% |
| QQQ240920C00509780 | 2024-04-29 9:35AM EDT | 2024-09-20 | 1.78 | 1.04 | 1.07 | 0.00 | - | 22 | 1,390 | 17.37% |
| QQQ240930C00509780 | 2024-04-23 2:07PM EDT | 2024-09-30 | 1.61 | 1.21 | 1.28 | 0.00 | - | 2 | 39 | 17.43% |
| QQQ241220C00509780 | 2024-04-12 2:28PM EDT | 2024-12-20 | 8.75 | 4.34 | 4.38 | 0.00 | - | 1 | 1,333 | 19.21% |
| QQQ250117C00509780 | 2024-05-02 1:51PM EDT | 2025-01-17 | 5.40 | 5.37 | 5.52 | +0.42 | +8.43% | 20 | 2,109 | 19.50% |
| QQQ250620C00509780 | 2024-04-23 10:04AM EDT | 2025-06-20 | 13.32 | 13.16 | 13.56 | 0.00 | - | 6 | 576 | 21.61% |
| QQQ251219C00509780 | 2024-04-08 9:45AM EDT | 2025-12-19 | 32.35 | 23.14 | 23.80 | 0.00 | - | 2 | 2,058 | 23.46% |
| QQQ260116C00509780 | 2024-04-01 9:58AM EDT | 2026-01-16 | 37.12 | 23.00 | 24.57 | 0.00 | - | 7 | 126 | 23.31% |
| QQQ260618C00509780 | 2024-04-01 10:23AM EDT | 2026-06-18 | 45.76 | 30.72 | 33.49 | 0.00 | - | 4 | 9 | 24.73% |
| QQQ261218C00509780 | 2024-04-25 9:57AM EDT | 2026-12-18 | 40.92 | 40.50 | 44.98 | 0.00 | - | 1 | 3 | 26.54% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00509780 | 2024-02-12 1:01AM EDT | 2024-06-21 | 154.63 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240628P00509780 | 2024-04-10 1:01PM EDT | 2024-06-28 | 71.65 | 83.20 | 83.76 | 0.00 | - | - | 0 | 25.84% |
| QQQ240930P00509780 | 2024-02-07 4:49PM EDT | 2024-09-30 | 77.73 | 70.22 | 70.70 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220P00509780 | 2024-03-25 2:56PM EDT | 2024-12-20 | 63.87 | 85.66 | 86.54 | 0.00 | - | 2 | 0 | 18.19% |
| QQQ250117P00509780 | 2024-03-26 1:51PM EDT | 2025-01-17 | 64.57 | 79.27 | 81.02 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250620P00509780 | 2024-04-12 12:37PM EDT | 2025-06-20 | 72.91 | 82.21 | 84.64 | 0.00 | - | 3 | 0 | 11.31% |
| QQQ260116P00509780 | 2024-01-31 3:02PM EDT | 2026-01-16 | 90.82 | 69.31 | 71.75 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ260618P00509780 | 2024-01-16 1:05AM EDT | 2026-06-18 | 166.64 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218P00509780 | 2023-12-29 10:30AM EDT | 2026-12-18 | 99.20 | 84.20 | 88.50 | 0.00 | - | 3 | 0 | 10.26% |
© 2024 Yahoo. All rights reserved.