UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.23 +0.85 (+1.08%) GOLD FUTURES
2,316.80 -7.40 (-0.32%) DOW
39,080.47 +196.21 (+0.50%) Bitcoin GBP
49,847.57 -666.39 (-1.32%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Strike:250.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00250000 | 2024-05-06 11:27AM EDT | 2024-05-17 | 188.19 | 190.40 | 190.67 | 0.00 | - | 1 | 24 | 152.34% |
| QQQ240621C00250000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 187.33 | 191.69 | 192.00 | 0.00 | - | 2 | 71 | 91.55% |
| QQQ240719C00250000 | 2024-03-14 11:45AM EDT | 2024-07-19 | 192.91 | 191.38 | 191.88 | 0.00 | - | 160 | 56 | 70.07% |
| QQQ240920C00250000 | 2023-11-27 11:55AM EDT | 2024-09-20 | 150.60 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ240930C00250000 | 2023-12-01 10:53AM EDT | 2024-09-30 | 147.77 | 0.00 | 0.00 | 0.00 | - | 134 | 139 | 0.00% |
| QQQ241220C00250000 | 2024-03-26 11:33AM EDT | 2024-12-20 | 205.53 | 177.74 | 178.34 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ250117C00250000 | 2023-12-22 3:33PM EDT | 2025-01-17 | 169.57 | 0.00 | 0.00 | 0.00 | - | 2 | 275 | 0.00% |
| QQQ250321C00250000 | 2024-04-11 10:16AM EDT | 2025-03-21 | 200.12 | 200.15 | 200.72 | 0.00 | - | - | 1 | 53.20% |
| QQQ250620C00250000 | 2023-12-26 4:26PM EDT | 2025-06-20 | 178.39 | 0.00 | 0.00 | 0.00 | - | 2 | 330 | 0.00% |
| QQQ251219C00250000 | 2023-11-10 1:39PM EDT | 2025-12-19 | 153.12 | 163.68 | 167.54 | 0.00 | - | 3 | 114 | 0.00% |
| QQQ260116C00250000 | 2023-12-18 12:51PM EDT | 2026-01-16 | 178.86 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| QQQ260618C00250000 | 2023-12-21 1:57PM EDT | 2026-06-18 | 181.77 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00250000 | 2024-04-23 10:15AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,155 | 100.00% |
| QQQ240524P00250000 | 2024-04-12 9:40AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 78.13% |
| QQQ240531P00250000 | 2024-04-22 2:39PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 9 | 68.75% |
| QQQ240621P00250000 | 2024-05-02 12:45PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 1,859 | 51.56% |
| QQQ240628P00250000 | 2023-12-20 4:34PM EDT | 2024-06-28 | 0.76 | 0.00 | 0.00 | 0.00 | - | 32 | 321 | 25.00% |
| QQQ240719P00250000 | 2024-05-06 3:52PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | 0.00 | - | 20 | 877 | 45.12% |
| QQQ240816P00250000 | 2024-05-08 12:36PM EDT | 2024-08-16 | 0.08 | 0.08 | 0.10 | -0.04 | -33.33% | 10 | 378 | 41.11% |
| QQQ240920P00250000 | 2024-05-07 3:33PM EDT | 2024-09-20 | 0.18 | 0.16 | 0.18 | 0.00 | - | 109 | 593 | 37.89% |
| QQQ240930P00250000 | 2023-12-26 1:54PM EDT | 2024-09-30 | 1.37 | 0.00 | 0.00 | 0.00 | - | 144 | 259 | 12.50% |
| QQQ241018P00250000 | 2024-05-06 1:20PM EDT | 2024-10-18 | 0.25 | 0.23 | 0.27 | 0.00 | - | 59 | 857 | 36.26% |
| QQQ241115P00250000 | 2024-05-08 3:34PM EDT | 2024-11-15 | 0.37 | 0.37 | 0.38 | -0.29 | -30.53% | 4 | 55 | 35.03% |
| QQQ241220P00250000 | 2024-05-08 3:14PM EDT | 2024-12-20 | 0.52 | 0.50 | 0.53 | -0.10 | -16.13% | 10 | 1,599 | 33.77% |
| QQQ250117P00250000 | 2023-12-26 1:28PM EDT | 2025-01-17 | 2.38 | 0.00 | 0.00 | 0.00 | - | 3 | 3,659 | 12.50% |
| QQQ250321P00250000 | 2024-05-01 2:15PM EDT | 2025-03-21 | 1.32 | 0.80 | 1.01 | 0.00 | - | 2 | 39 | 31.53% |
| QQQ250620P00250000 | 2023-12-26 4:08PM EDT | 2025-06-20 | 3.69 | 0.00 | 0.00 | 0.00 | - | 10 | 4,206 | 12.50% |
| QQQ251219P00250000 | 2023-12-21 4:34PM EDT | 2025-12-19 | 5.40 | 0.00 | 0.00 | 0.00 | - | 15 | 1,614 | 6.25% |
| QQQ260116P00250000 | 2023-12-20 3:43PM EDT | 2026-01-16 | 5.65 | 0.00 | 0.00 | 0.00 | - | 10 | 129 | 6.25% |
| QQQ260618P00250000 | 2023-12-14 4:54PM EDT | 2026-06-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 6.25% |
© 2024 Yahoo. All rights reserved.