UK markets open in 5 hours 44 minutes
NIKKEI 225
38,668.40 -278.53 (-0.72%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,426.00 +0.10 (+0.00%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,192.80 -734.18 (-1.31%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:254.78
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00254780 | 2024-03-05 10:52AM EDT | 2024-06-21 | 187.56 | 193.31 | 193.69 | 0.00 | - | 1 | 398 | 0.00% |
| QQQ240628C00254780 | 2024-04-16 10:42AM EDT | 2024-06-28 | 178.46 | 197.83 | 198.15 | 0.00 | - | 3 | 6 | 0.00% |
| QQQ240920C00254780 | 2024-03-01 4:27PM EDT | 2024-09-20 | 197.70 | 195.52 | 196.08 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240930C00254780 | 2024-01-16 1:00AM EDT | 2024-09-30 | 143.09 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00254780 | 2024-05-15 3:02PM EDT | 2024-12-20 | 205.12 | 208.06 | 208.45 | 0.00 | - | 20 | 77 | 59.48% |
| QQQ250117C00254780 | 2024-04-17 2:52PM EDT | 2025-01-17 | 183.34 | 204.15 | 204.58 | 0.00 | - | 3 | 103 | 46.92% |
| QQQ250620C00254780 | 2024-05-15 10:38AM EDT | 2025-06-20 | 207.88 | 212.92 | 215.31 | 0.00 | - | 3 | 9 | 52.14% |
| QQQ251219C00254780 | 2024-01-16 1:03AM EDT | 2025-12-19 | 145.42 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116C00254780 | 2024-01-16 1:02AM EDT | 2026-01-16 | 133.40 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618C00254780 | 2024-01-16 1:04AM EDT | 2026-06-18 | 162.65 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218C00254780 | 2024-05-16 1:13PM EDT | 2026-12-18 | 227.29 | 227.00 | 231.50 | 0.00 | - | 10 | 75 | 46.48% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00254780 | 2024-05-15 12:46PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 11,820 | 59.38% |
| QQQ240628P00254780 | 2024-05-16 1:40PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 266 | 57.81% |
| QQQ240920P00254780 | 2024-05-17 12:15PM EDT | 2024-09-20 | 0.13 | 0.09 | 0.11 | 0.00 | - | 25 | 548 | 38.67% |
| QQQ240930P00254780 | 2024-05-17 1:57PM EDT | 2024-09-30 | 0.16 | 0.06 | 0.17 | 0.00 | - | 16 | 70 | 39.01% |
| QQQ241220P00254780 | 2024-05-17 2:21PM EDT | 2024-12-20 | 0.48 | 0.31 | 0.47 | 0.00 | - | 2 | 2,775 | 34.96% |
| QQQ250117P00254780 | 2024-05-16 2:11PM EDT | 2025-01-17 | 0.61 | 0.41 | 0.58 | 0.00 | - | 3 | 5,821 | 33.88% |
| QQQ250620P00254780 | 2024-05-21 3:19PM EDT | 2025-06-20 | 1.35 | 1.02 | 1.54 | -0.17 | -11.18% | 1 | 492 | 31.01% |
| QQQ251219P00254780 | 2024-05-15 2:13PM EDT | 2025-12-19 | 2.50 | 1.99 | 2.76 | 0.00 | - | 100 | 1,093 | 28.74% |
| QQQ260116P00254780 | 2024-05-06 10:07AM EDT | 2026-01-16 | 3.22 | 1.66 | 3.49 | 0.00 | - | 2 | 292 | 29.52% |
| QQQ260618P00254780 | 2024-05-06 3:13PM EDT | 2026-06-18 | 4.34 | 1.92 | 5.18 | 0.00 | - | 2 | 111 | 28.93% |
| QQQ261218P00254780 | 2024-05-09 10:40AM EDT | 2026-12-18 | 5.65 | 3.88 | 6.98 | 0.00 | - | 4 | 14 | 28.05% |
© 2024 Yahoo. All rights reserved.