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
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,854.62 -736.56 (-1.14%) CMC Crypto 200
1,331.04 -65.50 (-4.69%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Strike:510.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00510000 | 2024-04-17 12:29PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 386 | 100.00% |
| QQQ240503C00510000 | 2024-04-24 12:32PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 326 | 37.50% |
| QQQ240510C00510000 | 2024-04-24 12:21PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 38 | 27.34% |
| QQQ240517C00510000 | 2024-04-26 2:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 780 | 22.66% |
| QQQ240524C00510000 | 2024-04-17 3:59PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.02 | 0.00 | - | 43 | 42 | 20.90% |
| QQQ240531C00510000 | 2024-04-25 9:51AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 13 | 19.53% |
| QQQ240621C00510000 | 2024-04-26 11:32AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 94 | 33,247 | 16.75% |
| QQQ240628C00510000 | 2024-04-26 3:07PM EDT | 2024-06-28 | 0.08 | 0.07 | 0.10 | 0.00 | - | 1 | 358 | 16.80% |
| QQQ240719C00510000 | 2024-04-26 1:48PM EDT | 2024-07-19 | 0.25 | 0.24 | 0.25 | +0.08 | +47.06% | 326 | 4,080 | 16.49% |
| QQQ240816C00510000 | 2024-04-26 1:35PM EDT | 2024-08-16 | 0.74 | 0.70 | 0.73 | +0.12 | +19.35% | 12 | 29 | 17.10% |
| QQQ240920C00510000 | 2024-04-23 3:21PM EDT | 2024-09-20 | 1.36 | 1.67 | 1.68 | 0.00 | - | 45 | 5,430 | 17.79% |
| QQQ240930C00510000 | 2024-04-25 1:42PM EDT | 2024-09-30 | 1.40 | 1.85 | 1.94 | 0.00 | - | 10 | 157 | 17.82% |
| QQQ241018C00510000 | 2024-04-26 1:05PM EDT | 2024-10-18 | 2.65 | 2.56 | 2.67 | +0.91 | +52.30% | 3 | 591 | 18.30% |
| QQQ241115C00510000 | 2024-04-25 12:55PM EDT | 2024-11-15 | 3.07 | 3.99 | 4.12 | 0.00 | - | 30 | 414 | 19.21% |
| QQQ241220C00510000 | 2024-04-23 9:43AM EDT | 2024-12-20 | 4.35 | 5.73 | 5.77 | 0.00 | - | 2 | 4,946 | 19.74% |
| QQQ241231C00510000 | 2024-04-26 2:59PM EDT | 2024-12-31 | 6.01 | 5.96 | 6.20 | +1.56 | +35.06% | 50 | 491 | 19.77% |
| QQQ250117C00510000 | 2023-12-22 2:28PM EDT | 2025-01-17 | 6.27 | 0.00 | 0.00 | 0.00 | - | 1 | 348 | 3.13% |
| QQQ250321C00510000 | 2024-04-24 10:17AM EDT | 2025-03-21 | 9.90 | 10.43 | 10.67 | +0.05 | +0.51% | 1,100 | 1,057 | 21.04% |
| QQQ250331C00510000 | 2024-04-25 11:04AM EDT | 2025-03-31 | 8.40 | 10.62 | 11.01 | 0.00 | - | 1 | 7 | 21.00% |
| QQQ250620C00510000 | 2024-04-26 2:41PM EDT | 2025-06-20 | 15.66 | 15.66 | 15.99 | +1.55 | +10.99% | 1 | 355 | 22.18% |
| QQQ251219C00510000 | 2024-04-23 9:35AM EDT | 2025-12-19 | 23.04 | 26.35 | 26.91 | 0.00 | - | 4 | 79 | 24.05% |
| QQQ260116C00510000 | 2024-04-26 2:18PM EDT | 2026-01-16 | 28.21 | 27.30 | 30.12 | +3.07 | +12.21% | 2 | 174 | 25.03% |
| QQQ260618C00510000 | 2024-04-01 10:01AM EDT | 2026-06-18 | 46.27 | 34.50 | 39.00 | 0.00 | - | 6 | 2 | 26.12% |
| QQQ261218C00510000 | 2024-04-19 2:46PM EDT | 2026-12-18 | 40.00 | 44.21 | 49.00 | 0.00 | - | 1 | 18 | 27.15% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00510000 | 2024-03-18 3:57PM EDT | 2024-04-26 | 72.69 | 83.74 | 84.25 | 0.00 | - | 10 | 0 | 307.72% |
| QQQ240517P00510000 | 2024-03-22 4:02PM EDT | 2024-05-17 | 63.94 | 95.16 | 95.64 | 0.00 | - | 6 | 0 | 100.76% |
| QQQ240621P00510000 | 2024-04-04 10:43AM EDT | 2024-06-21 | 64.35 | 77.82 | 78.22 | 0.00 | - | 1 | 0 | 18.70% |
| QQQ240920P00510000 | 2024-04-12 3:58PM EDT | 2024-09-20 | 71.85 | 77.95 | 78.36 | 0.00 | - | 1 | 0 | 12.85% |
| QQQ241018P00510000 | 2024-03-26 12:29PM EDT | 2024-10-18 | 64.00 | 79.80 | 80.94 | 0.00 | - | 2 | 0 | 18.68% |
| QQQ241115P00510000 | 2024-03-22 11:07AM EDT | 2024-11-15 | 64.54 | 95.10 | 95.69 | 0.00 | - | 2 | 0 | 33.37% |
| QQQ241220P00510000 | 2024-04-04 1:43PM EDT | 2024-12-20 | 64.29 | 77.85 | 78.35 | 0.00 | - | 10 | 0 | 10.13% |
| QQQ241231P00510000 | 2024-04-16 11:09AM EDT | 2024-12-31 | 78.56 | 77.46 | 78.62 | 0.00 | - | 4 | 0 | 11.01% |
| QQQ250321P00510000 | 2024-04-05 11:56AM EDT | 2025-03-21 | 68.91 | 77.67 | 78.42 | 0.00 | - | 7 | 2 | 8.95% |
| QQQ250620P00510000 | 2024-04-23 2:22PM EDT | 2025-06-20 | 84.01 | 77.60 | 79.55 | 0.00 | - | 6 | 0 | 10.32% |
| QQQ251219P00510000 | 2024-03-15 1:29PM EDT | 2025-12-19 | 79.34 | 73.92 | 77.80 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ260116P00510000 | 2024-04-25 3:08PM EDT | 2026-01-16 | 87.00 | 77.78 | 82.50 | 0.00 | - | 25 | 26 | 11.22% |
| QQQ260618P00510000 | 2023-10-26 1:41PM EDT | 2026-06-18 | 166.64 | 118.00 | 123.00 | 0.00 | - | - | 0 | 28.56% |
| QQQ261218P00510000 | 2024-04-22 12:01PM EDT | 2026-12-18 | 94.67 | 81.25 | 86.00 | 0.00 | - | 1 | 37 | 11.02% |
© 2024 Yahoo. All rights reserved.