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
60,804.06 -2,271.87 (-3.60%) CMC Crypto 200
1,261.70 -96.31 (-7.09%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00520000 | 2024-04-24 1:27PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 401 | 39.06% |
| QQQ240524C00520000 | 2024-04-24 12:06PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 276 | 27.74% |
| QQQ240531C00520000 | 2024-04-30 12:22PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 25.00% |
| QQQ240614C00520000 | 2024-05-06 10:54AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 19 | 19.34% |
| QQQ240621C00520000 | 2024-05-08 10:53AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 3,758 | 17.68% |
| QQQ240628C00520000 | 2024-05-08 3:25PM EDT | 2024-06-28 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 3 | 656 | 16.90% |
| QQQ240719C00520000 | 2024-05-10 11:14AM EDT | 2024-07-19 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 1 | 445 | 15.48% |
| QQQ240816C00520000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 0.30 | 0.29 | 0.32 | -0.02 | -6.25% | 63 | 237 | 15.59% |
| QQQ240920C00520000 | 2024-05-10 9:47AM EDT | 2024-09-20 | 1.06 | 0.92 | 0.94 | +0.16 | +17.78% | 1 | 901 | 16.19% |
| QQQ240930C00520000 | 2024-05-09 12:08PM EDT | 2024-09-30 | 1.09 | 1.05 | 1.16 | 0.00 | - | 4 | 63 | 16.30% |
| QQQ241018C00520000 | 2024-05-08 10:30AM EDT | 2024-10-18 | 1.83 | 1.65 | 1.72 | 0.00 | - | 4 | 171 | 16.77% |
| QQQ241115C00520000 | 2024-05-10 10:04AM EDT | 2024-11-15 | 3.14 | 2.86 | 3.01 | +0.13 | +4.32% | 1 | 53 | 17.83% |
| QQQ241220C00520000 | 2024-05-09 3:22PM EDT | 2024-12-20 | 4.38 | 4.33 | 4.50 | 0.00 | - | 17 | 382 | 18.41% |
| QQQ241231C00520000 | 2024-05-09 12:11PM EDT | 2024-12-31 | 4.63 | 4.61 | 4.86 | 0.00 | - | 1 | 132 | 18.41% |
| QQQ250117C00520000 | 2023-12-26 4:55PM EDT | 2025-01-17 | 4.99 | 0.00 | 0.00 | 0.00 | - | 390 | 749 | 3.13% |
| QQQ250321C00520000 | 2024-05-08 2:01PM EDT | 2025-03-21 | 8.92 | 8.65 | 9.06 | 0.00 | - | 1 | 370 | 19.75% |
| QQQ250331C00520000 | 2024-05-07 2:26PM EDT | 2025-03-31 | 9.30 | 8.92 | 9.39 | 0.00 | - | 4 | 94 | 19.71% |
| QQQ250620C00520000 | 2023-12-22 2:42PM EDT | 2025-06-20 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 3.13% |
| QQQ251219C00520000 | 2024-05-06 11:58AM EDT | 2025-12-19 | 24.29 | 24.50 | 25.18 | 0.00 | - | 8 | 462 | 22.99% |
| QQQ260116C00520000 | 2024-05-06 11:57AM EDT | 2026-01-16 | 25.66 | 24.00 | 28.24 | 0.00 | - | 84 | 300 | 23.90% |
| QQQ260618C00520000 | 2024-05-07 12:12PM EDT | 2026-06-18 | 36.15 | 33.00 | 38.00 | 0.00 | - | 6 | 70 | 25.39% |
| QQQ261218C00520000 | 2024-05-10 1:02PM EDT | 2026-12-18 | 45.00 | 43.50 | 47.66 | +0.14 | +0.31% | 4 | 50 | 26.28% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00520000 | 2024-01-31 4:01PM EDT | 2024-05-17 | 99.59 | 74.40 | 74.74 | 0.00 | - | - | 0 | 0.00% |
| QQQ240621P00520000 | 2024-02-06 12:54PM EDT | 2024-06-21 | 94.04 | 73.74 | 77.62 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240816P00520000 | 2024-04-22 11:13AM EDT | 2024-08-16 | 105.49 | 77.92 | 78.21 | 0.00 | - | - | 0 | 15.31% |
| QQQ240920P00520000 | 2023-08-18 10:18AM EDT | 2024-09-20 | 164.96 | 147.32 | 152.00 | 0.00 | - | 2 | 0 | 93.07% |
| QQQ241018P00520000 | 2024-04-22 2:40PM EDT | 2024-10-18 | 99.40 | 77.91 | 78.21 | 0.00 | - | - | 0 | 12.00% |
| QQQ241115P00520000 | 2024-05-09 2:18PM EDT | 2024-11-15 | 79.11 | 77.91 | 78.22 | 0.00 | - | 4 | 3 | 11.15% |
| QQQ241220P00520000 | 2024-04-04 9:53AM EDT | 2024-12-20 | 74.23 | 83.68 | 84.23 | 0.00 | - | 2 | 0 | 20.56% |
| QQQ241231P00520000 | 2024-04-01 11:53AM EDT | 2024-12-31 | 76.38 | 90.76 | 91.42 | 0.00 | - | - | 0 | 26.93% |
| QQQ250117P00520000 | 2023-10-26 1:43PM EDT | 2025-01-17 | 176.15 | 129.45 | 131.58 | 0.00 | - | 112 | 0 | 54.52% |
| QQQ250321P00520000 | 2024-03-25 2:59PM EDT | 2025-03-21 | 73.89 | 95.72 | 96.92 | 0.00 | - | 2 | 0 | 27.23% |
| QQQ250331P00520000 | 2024-04-04 10:08AM EDT | 2025-03-31 | 74.00 | 83.51 | 84.39 | 0.00 | - | 2 | 0 | 17.22% |
| QQQ250620P00520000 | 2023-06-05 2:28PM EDT | 2025-06-20 | 164.13 | 147.50 | 152.26 | 0.00 | - | 2 | 1 | 53.40% |
| QQQ251219P00520000 | 2024-05-07 9:31AM EDT | 2025-12-19 | 80.00 | 77.38 | 81.22 | -1.30 | -1.60% | 1 | 11 | 10.42% |
| QQQ260116P00520000 | 2024-05-02 12:34PM EDT | 2026-01-16 | 96.60 | 77.02 | 81.50 | 0.00 | - | 2 | 2 | 10.42% |
| QQQ260618P00520000 | 2024-05-06 11:52AM EDT | 2026-06-18 | 83.69 | 78.76 | 83.00 | 0.00 | - | 2 | 5 | 10.37% |
| QQQ261218P00520000 | 2024-04-29 10:05AM EDT | 2026-12-18 | 90.40 | 80.87 | 85.00 | 0.00 | - | 1 | 12 | 10.42% |
© 2024 Yahoo. All rights reserved.