Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,981.49 +526.73 (+0.83%) CMC Crypto 200
1,370.69 +58.06 (+4.43%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:545.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00545000 | 2024-03-14 3:48PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 245 | 2,254 | 156.25% |
| QQQ240426C00545000 | 2024-03-25 9:34AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 411 | 56.25% |
| QQQ240503C00545000 | 2024-03-26 2:57PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 13 | 49.81% |
| QQQ240517C00545000 | 2024-04-03 4:05PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 1,556 | 30.86% |
| QQQ240621C00545000 | 2024-04-17 9:38AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 220 | 22.07% |
| QQQ240628C00545000 | 2024-04-10 9:36AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.12 | 0.00 | - | 1 | 114 | 25.20% |
| QQQ240719C00545000 | 2024-04-19 1:35PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.05 | -0.07 | -77.78% | 1 | 90 | 20.12% |
| QQQ240816C00545000 | 2024-04-18 2:23PM EDT | 2024-08-16 | 0.16 | 0.06 | 0.13 | 0.00 | - | 1 | 2 | 19.58% |
| QQQ240920C00545000 | 2024-04-18 12:54PM EDT | 2024-09-20 | 0.39 | 0.21 | 0.26 | 0.00 | - | 105 | 2,208 | 18.80% |
| QQQ240930C00545000 | 2024-04-19 2:32PM EDT | 2024-09-30 | 0.31 | 0.23 | 0.35 | -1.34 | -81.21% | 1 | 13 | 18.99% |
| QQQ241018C00545000 | 2024-04-17 12:21PM EDT | 2024-10-18 | 0.56 | 0.39 | 0.54 | -0.31 | -35.63% | 1 | 2 | 19.24% |
| QQQ241115C00545000 | 2024-04-19 2:29PM EDT | 2024-11-15 | 0.93 | 0.84 | 0.94 | -1.42 | -60.43% | 1,079 | 10 | 19.65% |
| QQQ241220C00545000 | 2024-04-19 1:38PM EDT | 2024-12-20 | 1.63 | 1.35 | 1.49 | -0.78 | -32.37% | 105 | 102 | 19.84% |
| QQQ241231C00545000 | 2024-04-19 3:17PM EDT | 2024-12-31 | 1.61 | 1.46 | 1.69 | -1.43 | -47.04% | 40 | 170 | 19.90% |
| QQQ250117C00545000 | 2023-12-22 12:53PM EDT | 2025-01-17 | 2.61 | 0.00 | 0.00 | 0.00 | - | 6 | 68 | 6.25% |
| QQQ250321C00545000 | 2024-04-17 11:52AM EDT | 2025-03-21 | 5.28 | 3.26 | 3.75 | 0.00 | - | 1 | 587 | 20.83% |
| QQQ250331C00545000 | 2024-04-18 3:11PM EDT | 2025-03-31 | 4.79 | 3.50 | 3.93 | 0.00 | - | 1 | 95 | 20.77% |
| QQQ250620C00545000 | 2023-12-21 2:44PM EDT | 2025-06-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 6.25% |
| QQQ251219C00545000 | 2023-11-16 11:01AM EDT | 2025-12-19 | 8.20 | 9.85 | 11.03 | 0.00 | - | 1 | 51 | 21.32% |
| QQQ260116C00545000 | 2023-12-08 2:21PM EDT | 2026-01-16 | 9.16 | 0.00 | 0.00 | 0.00 | - | 1 | 446 | 3.13% |
| QQQ260618C00545000 | 2023-12-13 4:34PM EDT | 2026-06-18 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00545000 | 2024-03-04 5:07PM EDT | 2024-04-19 | 101.32 | 102.22 | 102.63 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240426P00545000 | 2024-03-11 10:03AM EDT | 2024-04-26 | 108.92 | 107.17 | 107.42 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240621P00545000 | 2024-04-17 4:14PM EDT | 2024-06-21 | 118.96 | 130.15 | 130.63 | 0.00 | - | 3 | 0 | 29.69% |
| QQQ241018P00545000 | 2024-01-31 12:59PM EDT | 2024-10-18 | 125.48 | 99.36 | 99.77 | 0.00 | - | - | 0 | 0.00% |
| QQQ250117P00545000 | 2023-11-08 2:17PM EDT | 2025-01-17 | 173.01 | 152.00 | 154.13 | 0.00 | - | - | 0 | 43.13% |
| QQQ251219P00545000 | 2023-10-26 1:15PM EDT | 2025-12-19 | 201.19 | 153.38 | 157.29 | 0.00 | - | - | 0 | 30.62% |
| QQQ260116P00545000 | 2023-11-01 12:48PM EDT | 2026-01-16 | 191.99 | 152.50 | 157.45 | 0.00 | - | 2 | 0 | 30.02% |
© 2024 Yahoo. All rights reserved.