Singapore markets open in 8 hours 57 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,019.37 -52.26 (-1.03%) Dow
37,914.45 -546.47 (-1.42%) Nasdaq
15,485.52 -227.23 (-1.45%) Bitcoin USD
64,192.23 -436.34 (-0.68%) CMC Crypto 200
1,381.62 -0.96 (-0.07%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
Strike:540.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00540000 | 2024-03-22 3:46PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 241 | 103.13% |
| QQQ240503C00540000 | 2024-04-12 10:02AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 81 | 50.78% |
| QQQ240517C00540000 | 2024-04-24 1:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 401 | 32.03% |
| QQQ240621C00540000 | 2024-04-24 11:53AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 721 | 21.29% |
| QQQ240628C00540000 | 2024-04-12 10:52AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1,087 | 832 | 20.90% |
| QQQ240719C00540000 | 2024-04-18 1:01PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.04 | 0.00 | - | 10 | 318 | 18.75% |
| QQQ240816C00540000 | 2024-04-24 11:23AM EDT | 2024-08-16 | 0.15 | 0.09 | 0.12 | 0.00 | - | 2 | 33 | 18.31% |
| QQQ240920C00540000 | 2024-04-24 11:09AM EDT | 2024-09-20 | 0.41 | 0.28 | 0.30 | 0.00 | - | 2 | 2,325 | 18.04% |
| QQQ240930C00540000 | 2024-04-19 3:15PM EDT | 2024-09-30 | 0.35 | 0.33 | 0.39 | 0.00 | - | 1 | 56 | 18.14% |
| QQQ241018C00540000 | 2024-04-24 10:54AM EDT | 2024-10-18 | 0.78 | 0.53 | 0.57 | 0.00 | - | 2 | 640 | 18.24% |
| QQQ241115C00540000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 0.96 | 1.02 | 1.06 | -0.47 | -32.87% | 1 | 569 | 18.87% |
| QQQ241220C00540000 | 2024-04-24 4:05PM EDT | 2024-12-20 | 2.00 | 1.69 | 1.73 | 0.00 | - | 48 | 167 | 19.21% |
| QQQ241231C00540000 | 2024-04-22 10:27AM EDT | 2024-12-31 | 1.66 | 1.77 | 1.93 | 0.00 | - | 1 | 86 | 19.23% |
| QQQ250117C00540000 | 2023-12-07 11:10AM EDT | 2025-01-17 | 1.59 | 0.00 | 0.00 | 0.00 | - | 25 | 30 | 6.25% |
| QQQ250321C00540000 | 2024-04-22 10:44AM EDT | 2025-03-21 | 3.71 | 3.88 | 4.15 | 0.00 | - | 4 | 527 | 20.12% |
| QQQ250331C00540000 | 2024-04-05 10:07AM EDT | 2025-03-31 | 7.85 | 4.04 | 4.32 | 0.00 | - | 8 | 50 | 20.03% |
| QQQ250620C00540000 | 2023-12-22 10:33AM EDT | 2025-06-20 | 6.81 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 6.25% |
| QQQ251219C00540000 | 2023-12-21 4:25PM EDT | 2025-12-19 | 12.17 | 0.00 | 0.00 | 0.00 | - | 100 | 118 | 3.13% |
| QQQ260116C00540000 | 2024-04-19 2:04PM EDT | 2026-01-16 | 15.93 | 13.97 | 17.64 | 0.00 | - | 2 | 149 | 23.61% |
| QQQ260618C00540000 | 2024-04-19 12:43PM EDT | 2026-06-18 | 23.04 | 20.50 | 25.41 | 0.00 | - | 1 | 4 | 24.89% |
| QQQ261218C00540000 | 2024-04-19 11:32AM EDT | 2026-12-18 | 32.14 | 29.00 | 33.82 | 0.00 | - | 10 | 6 | 25.80% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00540000 | 2024-03-18 3:26PM EDT | 2024-04-26 | 101.24 | 113.74 | 114.24 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240517P00540000 | 2024-03-26 12:53PM EDT | 2024-05-17 | 94.38 | 119.67 | 120.09 | 0.00 | - | 4 | 0 | 54.05% |
| QQQ240621P00540000 | 2024-04-19 10:41AM EDT | 2024-06-21 | 121.11 | 119.66 | 120.10 | 0.00 | - | 2 | 0 | 35.54% |
| QQQ240628P00540000 | 2024-04-19 1:02PM EDT | 2024-06-28 | 122.69 | 119.63 | 120.25 | 0.00 | - | 6 | 0 | 34.41% |
| QQQ240719P00540000 | 2024-04-22 11:39AM EDT | 2024-07-19 | 123.87 | 119.76 | 120.24 | 0.00 | - | 2 | 0 | 29.88% |
| QQQ240930P00540000 | 2024-02-26 4:49PM EDT | 2024-09-30 | 102.87 | 94.54 | 95.07 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00540000 | 2024-03-12 11:15AM EDT | 2024-12-20 | 97.47 | 98.56 | 99.08 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ250117P00540000 | 2023-11-08 2:18PM EDT | 2025-01-17 | 168.22 | 147.01 | 149.13 | 0.00 | - | 2 | 0 | 46.27% |
| QQQ250321P00540000 | 2024-03-28 1:47PM EDT | 2025-03-21 | 95.75 | 119.57 | 120.32 | 0.00 | - | 2 | 0 | 15.50% |
| QQQ250620P00540000 | 2023-10-26 1:22PM EDT | 2025-06-20 | 196.88 | 148.69 | 152.29 | 0.00 | - | - | 0 | 38.78% |
| QQQ260116P00540000 | 2023-11-01 2:08PM EDT | 2026-01-16 | 186.78 | 147.50 | 152.45 | 0.00 | - | - | 0 | 31.78% |
| QQQ261218P00540000 | 2024-04-15 2:40PM EDT | 2026-12-18 | 109.50 | 117.50 | 122.50 | 0.00 | - | - | 1 | 11.33% |
© 2024 Yahoo. All rights reserved.