UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,425.20 -0.70 (-0.03%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,798.30 +16.66 (+0.03%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:209.78
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00209780 | 2024-03-18 12:03AM EDT | 2024-06-21 | 176.89 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240920C00209780 | 2024-02-26 10:35AM EDT | 2024-09-20 | 233.06 | 237.61 | 238.15 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ241220C00209780 | 2024-02-12 1:00AM EDT | 2024-12-20 | 170.20 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250117C00209780 | 2024-05-16 9:49AM EDT | 2025-01-17 | 249.20 | 251.58 | 252.04 | 0.00 | - | 2 | 54 | 67.13% |
| QQQ250620C00209780 | 2024-05-20 3:09PM EDT | 2025-06-20 | 254.50 | 254.65 | 257.25 | 0.00 | - | 5 | 168 | 60.51% |
| QQQ251219C00209780 | 2024-01-29 12:06PM EDT | 2025-12-19 | 231.40 | 238.37 | 242.21 | 0.00 | - | 1 | 78 | 0.00% |
| QQQ260116C00209780 | 2023-12-18 2:41PM EDT | 2026-01-16 | 213.74 | 216.11 | 221.00 | 0.00 | - | - | 5 | 0.00% |
| QQQ260618C00209780 | 2024-04-01 9:33AM EDT | 2026-06-18 | 257.00 | 229.90 | 233.02 | 0.00 | - | - | 2 | 0.00% |
| QQQ261218C00209780 | 2024-04-26 3:37PM EDT | 2026-12-18 | 245.27 | 264.75 | 269.50 | 0.00 | - | 1 | 15 | 50.08% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00209780 | 2024-05-17 3:53PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,437 | 75.00% |
| QQQ240920P00209780 | 2024-05-03 12:06PM EDT | 2024-09-20 | 0.07 | 0.03 | 0.05 | 0.00 | - | 1 | 693 | 46.68% |
| QQQ241220P00209780 | 2024-05-21 2:00PM EDT | 2024-12-20 | 0.18 | 0.15 | 0.18 | -0.02 | -10.00% | 5 | 2,575 | 40.28% |
| QQQ250117P00209780 | 2024-05-16 9:50AM EDT | 2025-01-17 | 0.23 | 0.11 | 0.27 | 0.00 | - | 2 | 1,475 | 39.75% |
| QQQ250620P00209780 | 2024-04-19 12:26PM EDT | 2025-06-20 | 1.55 | 0.28 | 0.97 | 0.00 | - | 5 | 343 | 37.06% |
| QQQ251219P00209780 | 2024-04-30 11:14AM EDT | 2025-12-19 | 1.79 | 0.82 | 1.56 | 0.00 | - | 20 | 3,184 | 33.18% |
| QQQ260116P00209780 | 2024-05-08 2:14PM EDT | 2026-01-16 | 1.40 | 0.90 | 2.14 | 0.00 | - | 2 | 23 | 34.31% |
| QQQ260618P00209780 | 2024-03-26 12:15PM EDT | 2026-06-18 | 2.50 | 0.20 | 5.00 | 0.00 | - | 5 | 37 | 36.62% |
| QQQ261218P00209780 | 2024-05-06 1:19PM EDT | 2026-12-18 | 3.03 | 1.02 | 4.30 | 0.00 | - | 2 | 262 | 31.76% |
© 2024 Yahoo. All rights reserved.