UK markets open in 5 hours 8 minutes
NIKKEI 225
39,173.78 +104.10 (+0.27%) HANG SENG
19,440.90 -195.32 (-0.99%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,432.10 -6.40 (-0.26%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,891.14 +3,621.86 (+6.93%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:289.78
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00289780 | 2024-05-16 11:46AM EDT | 2024-06-21 | 165.94 | 165.89 | 166.22 | 0.00 | - | 4 | 3,618 | 79.81% |
| QQQ240628C00289780 | 2024-03-18 12:05AM EDT | 2024-06-28 | 110.28 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240920C00289780 | 2024-04-02 9:39AM EDT | 2024-09-20 | 157.00 | 141.56 | 142.21 | 0.00 | - | 2 | 13 | 0.00% |
| QQQ240930C00289780 | 2024-04-02 9:47AM EDT | 2024-09-30 | 156.93 | 140.93 | 141.48 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00289780 | 2024-04-22 2:18PM EDT | 2024-12-20 | 142.08 | 173.03 | 173.40 | 0.00 | - | 2 | 3,919 | 50.02% |
| QQQ250117C00289780 | 2024-05-16 3:41PM EDT | 2025-01-17 | 171.91 | 173.71 | 174.13 | 0.00 | - | 1 | 1,091 | 48.58% |
| QQQ250620C00289780 | 2024-05-03 3:42PM EDT | 2025-06-20 | 163.37 | 179.32 | 181.77 | 0.00 | - | 3 | 16 | 46.75% |
| QQQ251219C00289780 | 2024-05-10 3:11PM EDT | 2025-12-19 | 175.04 | 185.45 | 189.31 | 0.00 | - | 1 | 19 | 44.89% |
| QQQ260116C00289780 | 2024-05-03 9:30AM EDT | 2026-01-16 | 169.41 | 185.50 | 190.42 | 0.00 | - | 1 | 18 | 44.68% |
| QQQ260618C00289780 | 2023-12-19 2:26PM EDT | 2026-06-18 | 154.99 | 153.69 | 158.50 | 0.00 | - | - | 110 | 0.00% |
| QQQ261218C00289780 | 2024-05-16 1:57PM EDT | 2026-12-18 | 198.73 | 197.25 | 202.00 | 0.00 | - | 2 | 14 | 42.60% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00289780 | 2024-05-16 10:55AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 36 | 17,727 | 51.56% |
| QQQ240628P00289780 | 2024-05-16 11:00AM EDT | 2024-06-28 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 249 | 48.83% |
| QQQ240920P00289780 | 2024-05-20 1:01PM EDT | 2024-09-20 | 0.22 | 0.20 | 0.23 | -0.16 | -42.11% | 14 | 1,254 | 33.25% |
| QQQ240930P00289780 | 2024-05-20 12:39PM EDT | 2024-09-30 | 0.28 | 0.18 | 0.29 | -0.17 | -37.78% | 3 | 81 | 32.96% |
| QQQ241220P00289780 | 2024-05-14 10:25AM EDT | 2024-12-20 | 1.01 | 0.72 | 0.79 | 0.00 | - | 10 | 11,112 | 30.08% |
| QQQ250117P00289780 | 2024-05-20 12:42PM EDT | 2025-01-17 | 0.99 | 0.88 | 1.03 | -0.09 | -8.33% | 1 | 2,627 | 29.57% |
| QQQ250620P00289780 | 2024-05-16 1:44PM EDT | 2025-06-20 | 2.39 | 1.83 | 2.63 | 0.00 | - | 2 | 167 | 27.70% |
| QQQ251219P00289780 | 2024-05-10 2:59PM EDT | 2025-12-19 | 4.51 | 3.39 | 4.92 | 0.00 | - | 222 | 4,831 | 26.56% |
| QQQ260116P00289780 | 2024-05-14 1:15PM EDT | 2026-01-16 | 4.92 | 3.64 | 5.31 | 0.00 | - | 2 | 821 | 26.46% |
| QQQ260618P00289780 | 2024-05-06 10:39AM EDT | 2026-06-18 | 7.02 | 3.95 | 7.55 | 0.00 | - | 2 | 9 | 26.06% |
| QQQ261218P00289780 | 2024-05-20 3:42PM EDT | 2026-12-18 | 7.40 | 5.11 | 10.00 | -0.87 | -10.52% | 1 | 226 | 25.47% |
© 2024 Yahoo. All rights reserved.