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
2,428.90 -9.60 (-0.39%) DOW
39,877.45 +70.68 (+0.18%) Bitcoin GBP
54,492.66 -224.86 (-0.41%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Strike:229.78
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00229780 | 2024-05-03 11:27AM EDT | 2024-06-21 | 206.00 | 226.67 | 226.97 | 0.00 | - | 1 | 108 | 120.39% |
| QQQ240920C00229780 | 2024-03-21 10:19AM EDT | 2024-09-20 | 224.02 | 189.68 | 190.24 | 0.00 | - | 1 | 6 | 0.00% |
| QQQ241220C00229780 | 2024-02-29 1:53PM EDT | 2024-12-20 | 216.36 | 222.01 | 223.15 | 0.00 | - | 5 | 11 | 0.00% |
| QQQ250117C00229780 | 2024-04-08 3:33PM EDT | 2025-01-17 | 219.75 | 216.40 | 216.91 | 0.00 | - | 1 | 90 | 0.00% |
| QQQ250620C00229780 | 2024-04-19 1:32PM EDT | 2025-06-20 | 201.88 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| QQQ251219C00229780 | 2024-05-08 3:17PM EDT | 2025-12-19 | 225.83 | 239.55 | 243.19 | 0.00 | - | 1 | 9 | 52.12% |
| QQQ260116C00229780 | 2024-02-23 11:52AM EDT | 2026-01-16 | 225.83 | 231.50 | 236.31 | 0.00 | - | 5 | 4 | 44.99% |
| QQQ260618C00229780 | 2024-01-16 1:04AM EDT | 2026-06-18 | 174.59 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218C00229780 | 2024-04-08 12:26PM EDT | 2026-12-18 | 236.30 | 232.50 | 237.31 | 0.00 | - | 1 | 5 | 37.06% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00229780 | 2024-05-07 9:33AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9,530 | 67.19% |
| QQQ240920P00229780 | 2024-05-13 2:27PM EDT | 2024-09-20 | 0.10 | 0.05 | 0.06 | 0.00 | - | 50 | 766 | 42.09% |
| QQQ241220P00229780 | 2024-04-29 4:00PM EDT | 2024-12-20 | 0.48 | 0.23 | 0.25 | 0.00 | - | 1 | 5,698 | 37.26% |
| QQQ250117P00229780 | 2024-05-10 9:49AM EDT | 2025-01-17 | 0.45 | 0.23 | 0.38 | 0.00 | - | 2 | 1,432 | 36.94% |
| QQQ250620P00229780 | 2024-05-21 2:04PM EDT | 2025-06-20 | 0.84 | 0.73 | 1.04 | -0.55 | -39.57% | 10 | 34 | 33.44% |
| QQQ251219P00229780 | 2024-05-17 10:54AM EDT | 2025-12-19 | 1.51 | 1.47 | 1.88 | 0.00 | - | 1 | 580 | 30.66% |
| QQQ260116P00229780 | 2024-05-06 1:41PM EDT | 2026-01-16 | 2.03 | 1.51 | 2.51 | 0.00 | - | 395 | 405 | 31.66% |
| QQQ260618P00229780 | 2024-05-06 10:24AM EDT | 2026-06-18 | 3.20 | 1.33 | 3.75 | 0.00 | - | 2 | 20 | 30.77% |
| QQQ261218P00229780 | 2024-05-03 10:41AM EDT | 2026-12-18 | 4.21 | 1.95 | 5.04 | 0.00 | - | 6 | 49 | 29.56% |
© 2024 Yahoo. All rights reserved.