UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.48 -1.15 (-1.39%) GOLD FUTURES
2,307.50 -50.20 (-2.13%) DOW
37,975.31 -410.78 (-1.07%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
As of 01:14PM EDT. Market open.
Callsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250331C00315000 | 2024-04-01 2:34PM EDT | 315.00 | 147.16 | 129.65 | 130.27 | 0.00 | - | - | 1 | 40.92% |
| QQQ250331C00330000 | 2024-04-19 3:30PM EDT | 330.00 | 106.34 | 116.43 | 117.17 | 0.00 | - | 2 | 1 | 38.59% |
| QQQ250331C00340000 | 2024-04-01 1:48PM EDT | 340.00 | 124.70 | 107.70 | 108.50 | 0.00 | - | - | 1 | 37.02% |
| QQQ250331C00350000 | 2024-04-26 10:36AM EDT | 350.00 | 102.78 | 99.44 | 100.18 | 0.00 | - | 2 | 2 | 35.66% |
| QQQ250331C00360000 | 2024-04-29 2:24PM EDT | 360.00 | 95.60 | 91.30 | 92.00 | 0.00 | - | 2 | 3 | 34.33% |
| QQQ250331C00365000 | 2024-04-19 2:37PM EDT | 365.00 | 79.00 | 87.30 | 88.03 | 0.00 | - | 1 | 2 | 33.72% |
| QQQ250331C00380000 | 2024-04-22 2:42PM EDT | 380.00 | 70.95 | 75.70 | 76.39 | 0.00 | - | 2 | 3 | 31.90% |
| QQQ250331C00395000 | 2024-04-22 12:57PM EDT | 395.00 | 57.98 | 64.35 | 65.03 | 0.00 | - | 2 | 1 | 30.00% |
| QQQ250331C00400000 | 2024-04-19 4:05PM EDT | 400.00 | 53.88 | 60.92 | 61.50 | 0.00 | - | 16 | 17 | 29.46% |
| QQQ250331C00401000 | 2024-04-23 11:03AM EDT | 401.00 | 58.34 | 60.10 | 60.77 | 0.00 | - | 2 | 16 | 29.33% |
| QQQ250331C00403000 | 2024-04-22 12:56PM EDT | 403.00 | 52.56 | 58.80 | 59.47 | 0.00 | - | 2 | 2 | 29.18% |
| QQQ250331C00407000 | 2024-04-17 12:10PM EDT | 407.00 | 58.56 | 56.18 | 56.79 | 0.00 | - | 1 | 0 | 28.80% |
| QQQ250331C00410000 | 2024-04-30 12:50PM EDT | 410.00 | 54.28 | 54.05 | 54.73 | +6.03 | +12.50% | 2 | 3 | 28.46% |
| QQQ250331C00414000 | 2024-04-22 9:33AM EDT | 414.00 | 46.40 | 51.35 | 52.11 | 0.00 | - | 5 | 5 | 28.07% |
| QQQ250331C00415000 | 2024-04-30 12:49PM EDT | 415.00 | 50.83 | 50.76 | 51.40 | +0.33 | +0.65% | 230 | 13 | 27.93% |
| QQQ250331C00416000 | 2024-04-19 12:56PM EDT | 416.00 | 45.36 | 49.89 | 50.57 | 0.00 | - | 1 | 1 | 27.72% |
| QQQ250331C00418000 | 2024-04-25 1:12PM EDT | 418.00 | 45.75 | 48.73 | 49.36 | 0.00 | - | 1 | 1 | 27.56% |
| QQQ250331C00419000 | 2024-04-24 2:19PM EDT | 419.00 | 47.98 | 48.09 | 48.74 | 0.00 | - | 1 | 1 | 27.48% |
| QQQ250331C00420000 | 2024-04-25 10:19AM EDT | 420.00 | 44.30 | 47.65 | 48.28 | 0.00 | - | 1 | 13 | 27.49% |
| QQQ250331C00423000 | 2024-04-26 10:09AM EDT | 423.00 | 47.86 | 45.60 | 46.23 | 0.00 | - | 1 | 1 | 27.09% |
| QQQ250331C00424000 | 2024-04-24 12:56PM EDT | 424.00 | 44.35 | 45.10 | 45.66 | 0.00 | - | 1 | 18 | 27.02% |
| QQQ250331C00425000 | 2024-04-26 3:35PM EDT | 425.00 | 47.70 | 44.45 | 44.94 | 0.00 | - | 1 | 10 | 26.86% |
| QQQ250331C00427000 | 2024-04-29 10:24AM EDT | 427.00 | 46.52 | 43.13 | 43.75 | 0.00 | - | 4 | 5 | 26.69% |
| QQQ250331C00430000 | 2024-04-30 12:28PM EDT | 430.00 | 42.69 | 41.33 | 41.96 | -1.69 | -3.81% | 2 | 29 | 26.41% |
| QQQ250331C00433000 | 2024-04-26 1:20PM EDT | 433.00 | 42.98 | 39.55 | 40.13 | 0.00 | - | 10 | 10 | 26.08% |
| QQQ250331C00435000 | 2024-04-26 3:59PM EDT | 435.00 | 41.27 | 38.38 | 38.99 | 0.00 | - | 4 | 4 | 25.91% |
| QQQ250331C00436000 | 2024-04-15 9:42AM EDT | 436.00 | 49.43 | 37.81 | 38.42 | 0.00 | - | 10 | 0 | 25.82% |
| QQQ250331C00437000 | 2024-04-10 1:53PM EDT | 437.00 | 46.20 | 37.32 | 37.85 | 0.00 | - | - | 4 | 25.72% |
| QQQ250331C00438000 | 2024-04-10 3:58PM EDT | 438.00 | 46.51 | 36.73 | 37.38 | 0.00 | - | - | 3 | 25.69% |
| QQQ250331C00439000 | 2024-04-30 11:54AM EDT | 439.00 | 37.20 | 36.26 | 36.80 | -4.42 | -10.62% | 1 | 3,005 | 25.59% |
| QQQ250331C00440000 | 2024-04-30 12:28PM EDT | 440.00 | 36.95 | 35.66 | 36.19 | -1.35 | -3.52% | 2 | 3,001 | 25.46% |
| QQQ250331C00441000 | 2024-04-16 4:08PM EDT | 441.00 | 40.15 | 35.21 | 35.79 | 0.00 | - | 4 | 3 | 25.46% |
| QQQ250331C00445000 | 2024-04-30 9:55AM EDT | 445.00 | 35.61 | 33.12 | 33.57 | +0.17 | +0.48% | 1 | 3 | 25.07% |
| QQQ250331C00447000 | 2024-04-02 9:30AM EDT | 447.00 | 42.40 | 32.14 | 32.69 | 0.00 | - | - | 3 | 25.00% |
| QQQ250331C00450000 | 2024-04-26 10:41AM EDT | 450.00 | 32.62 | 30.43 | 30.97 | 0.00 | - | 1 | 7 | 24.63% |
| QQQ250331C00455000 | 2024-04-12 2:40PM EDT | 455.00 | 36.85 | 28.03 | 28.65 | 0.00 | - | 2 | 0 | 24.31% |
| QQQ250331C00460000 | 2024-04-30 12:50PM EDT | 460.00 | 25.94 | 25.73 | 26.22 | -5.15 | -16.56% | 2 | 4 | 23.86% |
| QQQ250331C00470000 | 2024-04-19 3:07PM EDT | 470.00 | 18.28 | 21.59 | 21.89 | 0.00 | - | 2 | 2 | 23.11% |
| QQQ250331C00471000 | 2024-04-19 3:14PM EDT | 471.00 | 18.21 | 21.16 | 21.61 | 0.00 | - | 1 | 1 | 23.11% |
| QQQ250331C00475000 | 2024-04-19 3:07PM EDT | 475.00 | 16.70 | 19.71 | 20.13 | 0.00 | - | 2 | 2 | 22.89% |
| QQQ250331C00476000 | 2024-04-10 11:03AM EDT | 476.00 | 25.92 | 19.26 | 19.67 | 0.00 | - | - | 4 | 22.77% |
| QQQ250331C00480000 | 2024-04-09 3:09PM EDT | 480.00 | 24.85 | 17.80 | 18.26 | 0.00 | - | 2 | 10 | 22.54% |
| QQQ250331C00488000 | 2024-04-17 10:12AM EDT | 488.00 | 18.41 | 15.19 | 15.61 | 0.00 | - | - | 1 | 22.08% |
| QQQ250331C00490000 | 2024-04-29 1:20PM EDT | 490.00 | 16.41 | 14.55 | 14.99 | 0.00 | - | 30 | 162 | 21.96% |
| QQQ250331C00495000 | 2024-04-23 1:22PM EDT | 495.00 | 12.89 | 13.10 | 13.54 | 0.00 | - | - | 1 | 21.70% |
| QQQ250331C00500000 | 2024-04-29 1:20PM EDT | 500.00 | 13.41 | 11.79 | 12.25 | 0.00 | - | 52 | 188 | 21.49% |
| QQQ250331C00505000 | 2024-04-30 11:13AM EDT | 505.00 | 11.25 | 10.62 | 11.03 | +1.09 | +10.73% | 2 | 2 | 21.27% |
| QQQ250331C00510000 | 2024-04-25 11:04AM EDT | 510.00 | 8.40 | 9.47 | 9.90 | 0.00 | - | 1 | 7 | 21.05% |
| QQQ250331C00515000 | 2024-04-17 10:17AM EDT | 515.00 | 10.90 | 8.43 | 8.86 | 0.00 | - | 26 | 12 | 20.84% |
| QQQ250331C00520000 | 2024-04-29 3:28PM EDT | 520.00 | 8.55 | 7.54 | 7.93 | 0.00 | - | 1 | 94 | 20.66% |
| QQQ250331C00525000 | 2024-04-22 10:34AM EDT | 525.00 | 5.46 | 6.75 | 7.07 | 0.00 | - | 4 | 29 | 20.47% |
| QQQ250331C00530000 | 2024-04-29 3:57PM EDT | 530.00 | 7.00 | 5.97 | 6.28 | 0.00 | - | 2 | 7 | 20.29% |
| QQQ250331C00535000 | 2024-04-23 12:59PM EDT | 535.00 | 5.32 | 5.28 | 5.64 | 0.00 | - | 1 | 5 | 20.19% |
| QQQ250331C00540000 | 2024-04-05 10:07AM EDT | 540.00 | 7.85 | 4.72 | 4.98 | 0.00 | - | 8 | 50 | 20.01% |
| QQQ250331C00545000 | 2024-04-18 3:11PM EDT | 545.00 | 4.79 | 4.18 | 4.51 | 0.00 | - | 1 | 95 | 19.99% |
| QQQ250331C00550000 | 2024-04-19 10:11AM EDT | 550.00 | 3.88 | 3.74 | 4.00 | 0.00 | - | 3 | 62 | 19.87% |
| QQQ250331C00555000 | 2024-04-22 9:51AM EDT | 555.00 | 3.00 | 3.30 | 3.61 | 0.00 | - | 1 | 60 | 19.84% |
| QQQ250331C00560000 | 2024-04-30 12:56PM EDT | 560.00 | 3.02 | 2.89 | 3.16 | -0.38 | -11.18% | 30 | 49 | 19.68% |
| QQQ250331C00565000 | 2024-04-26 3:51PM EDT | 565.00 | 3.08 | 2.59 | 2.81 | 0.00 | - | 2 | 6 | 19.61% |
| QQQ250331C00570000 | 2024-04-08 11:59AM EDT | 570.00 | 4.54 | 2.28 | 2.57 | 0.00 | - | 4 | 26 | 19.67% |
| QQQ250331C00575000 | 2024-04-23 11:00AM EDT | 575.00 | 2.12 | 2.01 | 2.29 | 0.00 | - | 2 | 5 | 19.61% |
Putsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250331P00300000 | 2024-04-29 10:30AM EDT | 300.00 | 3.15 | 3.09 | 3.39 | 0.00 | - | 1 | 7 | 26.53% |
| QQQ250331P00315000 | 2024-04-18 10:02AM EDT | 315.00 | 5.51 | 4.04 | 4.31 | 0.00 | - | 4 | 7 | 25.14% |
| QQQ250331P00320000 | 2024-04-30 11:55AM EDT | 320.00 | 4.33 | 4.40 | 4.71 | -0.01 | -0.23% | 1 | 72 | 24.75% |
| QQQ250331P00325000 | 2024-04-23 1:11PM EDT | 325.00 | 5.56 | 4.85 | 5.11 | 0.00 | - | 140 | 89 | 24.31% |
| QQQ250331P00330000 | 2024-04-30 10:45AM EDT | 330.00 | 5.10 | 5.27 | 5.52 | -0.01 | -0.20% | 52 | 98 | 23.85% |
| QQQ250331P00335000 | 2024-04-24 12:58PM EDT | 335.00 | 6.44 | 5.74 | 6.02 | 0.00 | - | 4 | 60 | 23.46% |
| QQQ250331P00340000 | 2024-04-30 10:17AM EDT | 340.00 | 6.05 | 6.33 | 6.58 | -0.10 | -1.63% | 1 | 104 | 23.10% |
| QQQ250331P00345000 | 2024-04-30 12:21PM EDT | 345.00 | 6.80 | 6.85 | 7.18 | +0.14 | +2.10% | 1 | 149 | 22.73% |
| QQQ250331P00350000 | 2024-04-26 11:00AM EDT | 350.00 | 7.35 | 7.43 | 7.80 | 0.00 | - | 1 | 627 | 22.33% |
| QQQ250331P00355000 | 2024-04-29 3:28PM EDT | 355.00 | 8.03 | 8.13 | 8.44 | 0.00 | - | 2 | 796 | 21.91% |
| QQQ250331P00360000 | 2024-04-29 4:08PM EDT | 360.00 | 8.88 | 8.82 | 9.20 | +0.43 | +5.09% | 1 | 154 | 21.55% |
| QQQ250331P00365000 | 2024-04-30 11:16AM EDT | 365.00 | 9.60 | 9.56 | 9.95 | -0.88 | -8.40% | 5 | 83 | 21.13% |
| QQQ250331P00370000 | 2024-04-23 10:30AM EDT | 370.00 | 11.61 | 10.43 | 10.80 | 0.00 | - | 2 | 6 | 20.75% |
| QQQ250331P00375000 | 2024-04-30 11:47AM EDT | 375.00 | 11.30 | 11.33 | 11.75 | +0.50 | +4.63% | 1 | 86 | 20.39% |
| QQQ250331P00380000 | 2024-04-26 10:56AM EDT | 380.00 | 12.03 | 12.28 | 12.71 | 0.00 | - | 1 | 23 | 19.99% |
| QQQ250331P00385000 | 2024-04-19 1:09PM EDT | 385.00 | 17.50 | 13.36 | 13.81 | 0.00 | - | 2 | 6 | 19.63% |
| QQQ250331P00390000 | 2024-04-29 12:30PM EDT | 390.00 | 13.72 | 14.44 | 14.87 | 0.00 | - | 1 | 6 | 19.18% |
| QQQ250331P00395000 | 2024-04-25 3:59PM EDT | 395.00 | 17.00 | 15.64 | 16.10 | 0.00 | - | 2 | 3 | 18.80% |
| QQQ250331P00400000 | 2024-04-26 1:32PM EDT | 400.00 | 16.22 | 16.99 | 17.40 | 0.00 | - | 15 | 1,239 | 18.40% |
| QQQ250331P00404000 | 2024-04-22 9:43AM EDT | 404.00 | 22.90 | 18.06 | 18.51 | 0.00 | - | 2 | 0 | 18.08% |
| QQQ250331P00410000 | 2024-04-22 2:43PM EDT | 410.00 | 23.32 | 19.81 | 20.32 | 0.00 | - | 2 | 13 | 17.62% |
| QQQ250331P00413000 | 2024-04-19 3:47PM EDT | 413.00 | 28.07 | 20.77 | 21.32 | 0.00 | - | 1 | 1 | 17.41% |
| QQQ250331P00415000 | 2024-04-30 12:49PM EDT | 415.00 | 21.73 | 21.38 | 21.88 | +0.94 | +4.52% | 231 | 10 | 17.18% |
| QQQ250331P00416000 | 2024-04-10 2:50PM EDT | 416.00 | 20.38 | 21.77 | 22.22 | 0.00 | - | - | 3 | 17.10% |
| QQQ250331P00417000 | 2024-04-22 9:48AM EDT | 417.00 | 27.25 | 22.17 | 22.66 | 0.00 | - | - | 1 | 17.09% |
| QQQ250331P00418000 | 2024-04-26 9:36AM EDT | 418.00 | 22.52 | 22.48 | 22.93 | 0.00 | - | 1 | 1 | 16.96% |
| QQQ250331P00420000 | 2024-04-30 12:11PM EDT | 420.00 | 22.80 | 23.15 | 23.65 | +0.79 | +3.59% | 4 | 70 | 16.80% |
| QQQ250331P00421000 | 2024-04-22 2:38PM EDT | 421.00 | 27.19 | 23.54 | 24.05 | 0.00 | - | 1 | 2 | 16.75% |
| QQQ250331P00422000 | 2024-04-19 3:11PM EDT | 422.00 | 31.00 | 23.79 | 24.29 | 0.00 | - | 2 | 3 | 16.59% |
| QQQ250331P00424000 | 2024-04-18 10:02AM EDT | 424.00 | 27.90 | 24.58 | 25.06 | 0.00 | - | - | 1 | 16.44% |
| QQQ250331P00425000 | 2024-04-19 11:27AM EDT | 425.00 | 30.50 | 24.97 | 25.47 | 0.00 | - | 3 | 3 | 16.38% |
| QQQ250331P00426000 | 2024-04-24 11:55AM EDT | 426.00 | 26.92 | 25.39 | 25.92 | 0.00 | - | 4 | 3 | 16.33% |
| QQQ250331P00427000 | 2024-04-29 3:26PM EDT | 427.00 | 24.73 | 25.81 | 26.30 | 0.00 | - | 2 | 4 | 16.24% |
| QQQ250331P00429000 | 2024-04-24 9:54AM EDT | 429.00 | 26.80 | 26.60 | 27.13 | 0.00 | - | 4 | 4 | 16.10% |
| QQQ250331P00430000 | 2024-04-29 11:27AM EDT | 430.00 | 25.36 | 27.01 | 27.52 | 0.00 | - | 99 | 102 | 16.00% |
| QQQ250331P00431000 | 2024-04-30 12:23PM EDT | 431.00 | 26.78 | 27.27 | 27.79 | +1.70 | +6.78% | 1 | 4 | 15.83% |
| QQQ250331P00432000 | 2024-04-29 1:25PM EDT | 432.00 | 25.91 | 27.72 | 28.31 | 0.00 | - | 4 | 8 | 15.81% |
| QQQ250331P00434000 | 2024-04-29 3:24PM EDT | 434.00 | 27.36 | 28.67 | 29.17 | 0.00 | - | 70 | 39 | 15.65% |
| QQQ250331P00435000 | 2024-04-29 3:24PM EDT | 435.00 | 27.81 | 29.09 | 29.65 | 0.00 | - | 66 | 37 | 15.59% |
| QQQ250331P00437000 | 2024-04-29 3:25PM EDT | 437.00 | 28.65 | 29.93 | 30.51 | 0.00 | - | 2 | 18 | 15.41% |
| QQQ250331P00440000 | 2024-04-29 11:27AM EDT | 440.00 | 29.36 | 31.32 | 31.87 | 0.00 | - | 99 | 199 | 15.14% |
| QQQ250331P00442000 | 2024-04-10 12:32PM EDT | 442.00 | 29.40 | 32.16 | 32.64 | 0.00 | - | - | 1 | 14.86% |
| QQQ250331P00445000 | 2024-04-16 11:21AM EDT | 445.00 | 34.36 | 33.61 | 34.20 | 0.00 | - | 2 | 7 | 14.65% |
| QQQ250331P00446000 | 2024-04-04 11:55AM EDT | 446.00 | 28.10 | 34.18 | 34.79 | 0.00 | - | 10 | 10 | 14.62% |
| QQQ250331P00447000 | 2024-04-10 4:10PM EDT | 447.00 | 31.55 | 34.52 | 35.12 | 0.00 | - | - | 20 | 14.42% |
| QQQ250331P00448000 | 2024-04-10 4:10PM EDT | 448.00 | 31.98 | 35.18 | 35.81 | 0.00 | - | - | 20 | 14.44% |
| QQQ250331P00449000 | 2024-04-05 2:31PM EDT | 449.00 | 31.70 | 35.63 | 36.17 | 0.00 | - | 2 | 0 | 14.25% |
| QQQ250331P00450000 | 2024-04-19 3:00PM EDT | 450.00 | 46.02 | 36.23 | 36.84 | 0.00 | - | 2 | 5 | 14.25% |
| QQQ250331P00455000 | 2024-04-09 3:14PM EDT | 455.00 | 34.65 | 38.93 | 39.57 | 0.00 | - | - | 1 | 13.79% |
| QQQ250331P00460000 | 2024-04-24 9:52AM EDT | 460.00 | 41.43 | 41.76 | 42.35 | 0.00 | - | 1 | 6 | 13.22% |
| QQQ250331P00470000 | 2024-04-15 2:54PM EDT | 470.00 | 48.10 | 48.03 | 48.75 | 0.00 | - | - | 5 | 12.23% |
| QQQ250331P00475000 | 2024-04-22 3:01PM EDT | 475.00 | 57.97 | 51.59 | 52.35 | 0.00 | - | 3 | 13 | 11.79% |
| QQQ250331P00480000 | 2024-04-24 10:15AM EDT | 480.00 | 55.57 | 55.16 | 55.78 | 0.00 | - | 80 | 275 | 10.96% |
| QQQ250331P00481000 | 2024-04-22 10:28AM EDT | 481.00 | 66.98 | 56.01 | 56.81 | 0.00 | - | - | 1 | 11.13% |
| QQQ250331P00482000 | 2024-04-22 10:28AM EDT | 482.00 | 67.93 | 56.82 | 57.62 | 0.00 | - | - | 1 | 11.05% |
| QQQ250331P00490000 | 2024-04-22 12:57PM EDT | 490.00 | 73.53 | 63.08 | 63.80 | 0.00 | - | 60 | 1 | 9.58% |
| QQQ250331P00495000 | 2024-04-22 12:57PM EDT | 495.00 | 78.14 | 67.33 | 68.03 | 0.00 | - | 60 | 0 | 8.41% |
| QQQ250331P00500000 | 2024-04-17 12:42PM EDT | 500.00 | 74.50 | 71.97 | 72.66 | 0.00 | - | 1 | 0 | 7.25% |
| QQQ250331P00520000 | 2024-04-04 10:08AM EDT | 520.00 | 74.00 | 91.91 | 92.49 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331P00570000 | 2024-04-01 2:44PM EDT | 570.00 | 125.50 | 141.72 | 142.46 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.