UK markets open in 1 hour 24 minutes
NIKKEI 225
39,030.54 -39.14 (-0.10%) HANG SENG
19,276.31 -359.91 (-1.83%) CRUDE OIL
79.22 -0.58 (-0.73%) GOLD FUTURES
2,419.70 -18.80 (-0.77%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,819.64 +3,003.22 (+5.69%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:274.78
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00274780 | 2024-05-20 11:21AM EDT | 2024-06-21 | 180.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240628C00274780 | 2024-04-19 12:30PM EDT | 2024-06-28 | 143.88 | 177.95 | 178.26 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240920C00274780 | 2024-01-16 1:00AM EDT | 2024-09-20 | 123.14 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930C00274780 | 2024-01-16 1:00AM EDT | 2024-09-30 | 102.64 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00274780 | 2024-03-04 11:00AM EDT | 2024-12-20 | 180.71 | 178.05 | 178.70 | 0.00 | - | 3 | 653 | 0.00% |
| QQQ250117C00274780 | 2024-05-17 11:16AM EDT | 2025-01-17 | 185.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620C00274780 | 2024-04-26 3:58PM EDT | 2025-06-20 | 172.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219C00274780 | 2024-04-29 9:30AM EDT | 2025-12-19 | 180.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260116C00274780 | 2024-01-08 3:24PM EDT | 2026-01-16 | 154.50 | 178.03 | 183.00 | 0.00 | - | 1 | 7 | 24.96% |
| QQQ260618C00274780 | 2024-04-19 10:56AM EDT | 2026-06-18 | 178.00 | 200.82 | 205.50 | 0.00 | - | 1 | 51 | 43.21% |
| QQQ261218C00274780 | 2024-04-30 11:30AM EDT | 2026-12-18 | 190.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00274780 | 2024-05-16 9:33AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| QQQ240628P00274780 | 2024-05-09 3:31PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| QQQ240920P00274780 | 2024-05-17 2:17PM EDT | 2024-09-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240930P00274780 | 2024-05-15 11:21AM EDT | 2024-09-30 | 0.21 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| QQQ241220P00274780 | 2024-04-19 12:32PM EDT | 2024-12-20 | 2.05 | 0.63 | 0.69 | 0.00 | - | 10 | 3,081 | 32.48% |
| QQQ250117P00274780 | 2024-05-17 3:46PM EDT | 2025-01-17 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ250620P00274780 | 2024-05-14 1:34PM EDT | 2025-06-20 | 1.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ251219P00274780 | 2024-05-08 12:27PM EDT | 2025-12-19 | 3.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QQQ260116P00274780 | 2024-05-13 11:35AM EDT | 2026-01-16 | 3.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| QQQ260618P00274780 | 2024-04-25 2:20PM EDT | 2026-06-18 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ261218P00274780 | 2024-05-03 1:41PM EDT | 2026-12-18 | 7.84 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.