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 -13.30 (-0.55%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,717.39 +338.88 (+0.62%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:279.78
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00279780 | 2024-05-14 1:52PM EDT | 2024-06-21 | 165.85 | 177.28 | 177.61 | 0.00 | - | 1 | 11,276 | 92.16% |
| QQQ240628C00279780 | 2024-03-05 12:05PM EDT | 2024-06-28 | 161.14 | 166.38 | 166.90 | 0.00 | - | 3 | 23 | 0.00% |
| QQQ240920C00279780 | 2024-01-22 10:48AM EDT | 2024-09-20 | 153.45 | 152.28 | 152.61 | 0.00 | - | 1 | 15 | 0.00% |
| QQQ240930C00279780 | 2024-01-16 1:00AM EDT | 2024-09-30 | 122.91 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00279780 | 2024-04-22 1:17PM EDT | 2024-12-20 | 148.81 | 184.10 | 184.49 | 0.00 | - | 2 | 2,991 | 53.55% |
| QQQ250117C00279780 | 2024-05-16 10:02AM EDT | 2025-01-17 | 182.46 | 184.68 | 185.11 | 0.00 | - | 50 | 1,531 | 51.41% |
| QQQ250620C00279780 | 2024-04-26 1:58PM EDT | 2025-06-20 | 169.59 | 189.94 | 192.27 | 0.00 | - | 1 | 270 | 49.07% |
| QQQ251219C00279780 | 2024-04-17 3:36PM EDT | 2025-12-19 | 172.17 | 191.00 | 194.87 | 0.00 | - | 1 | 42 | 42.92% |
| QQQ260116C00279780 | 2024-02-01 3:56PM EDT | 2026-01-16 | 166.75 | 188.07 | 190.48 | 0.00 | - | 1 | 7 | 38.04% |
| QQQ260618C00279780 | 2024-01-22 4:46PM EDT | 2026-06-18 | 172.29 | 173.50 | 178.50 | 0.00 | - | 41 | 141 | 21.00% |
| QQQ261218C00279780 | 2024-05-14 2:52PM EDT | 2026-12-18 | 199.01 | 206.50 | 211.00 | 0.00 | - | 4 | 47 | 43.73% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00279780 | 2024-05-20 10:20AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 52 | 19,959 | 53.13% |
| QQQ240628P00279780 | 2024-04-26 4:07PM EDT | 2024-06-28 | 0.10 | 0.01 | 0.03 | 0.00 | - | 41 | 455 | 51.17% |
| QQQ240920P00279780 | 2024-05-09 2:57PM EDT | 2024-09-20 | 0.31 | 0.17 | 0.19 | 0.00 | - | 227 | 2,569 | 34.86% |
| QQQ240930P00279780 | 2024-05-07 3:10PM EDT | 2024-09-30 | 0.21 | 0.14 | 0.26 | -0.16 | -43.24% | 5 | 179 | 34.89% |
| QQQ241220P00279780 | 2024-05-15 1:44PM EDT | 2024-12-20 | 0.70 | 0.62 | 0.64 | 0.00 | - | 20 | 9,457 | 31.19% |
| QQQ250117P00279780 | 2024-05-20 12:44PM EDT | 2025-01-17 | 0.83 | 0.70 | 0.87 | 0.00 | - | 13 | 3,934 | 30.79% |
| QQQ250620P00279780 | 2024-05-20 12:28PM EDT | 2025-06-20 | 1.86 | 1.63 | 2.16 | 0.00 | - | 3 | 4,101 | 28.40% |
| QQQ251219P00279780 | 2024-05-21 2:27PM EDT | 2025-12-19 | 3.40 | 3.16 | 3.69 | -0.72 | -17.48% | 70 | 6,073 | 26.40% |
| QQQ260116P00279780 | 2024-05-13 10:26AM EDT | 2026-01-16 | 4.21 | 2.62 | 4.68 | 0.00 | - | 2 | 731 | 27.30% |
| QQQ260618P00279780 | 2024-04-29 10:19AM EDT | 2026-06-18 | 6.90 | 3.06 | 6.79 | 0.00 | - | 3 | 52 | 26.90% |
| QQQ261218P00279780 | 2024-05-07 12:49PM EDT | 2026-12-18 | 7.45 | 3.97 | 8.50 | 0.00 | - | 2 | 195 | 25.75% |
© 2024 Yahoo. All rights reserved.