UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.84 +0.03 (+0.04%) GOLD FUTURES
2,329.90 -8.50 (-0.36%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,481.91 -1,837.48 (-3.45%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:305.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00305000 | 2024-04-22 3:43PM EDT | 2024-04-26 | 114.08 | 118.37 | 119.25 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240517C00305000 | 2024-04-19 1:16PM EDT | 2024-05-17 | 113.63 | 119.44 | 120.23 | 0.00 | - | 85 | 99 | 0.00% |
| QQQ240531C00305000 | 2024-04-15 11:41AM EDT | 2024-05-31 | 136.42 | 120.02 | 121.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ240621C00305000 | 2024-03-27 3:51PM EDT | 2024-06-21 | 143.89 | 121.24 | 122.00 | 0.00 | - | 1 | 5 | 41.36% |
| QQQ240628C00305000 | 2023-11-27 4:41PM EDT | 2024-06-28 | 96.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ240719C00305000 | 2024-03-28 12:42PM EDT | 2024-07-19 | 144.42 | 121.98 | 122.77 | 0.00 | - | 2 | 3 | 40.14% |
| QQQ240816C00305000 | 2024-04-19 10:51AM EDT | 2024-08-16 | 120.70 | 123.57 | 124.34 | 0.00 | - | 1 | 1 | 41.54% |
| QQQ240920C00305000 | 2024-02-15 4:47PM EDT | 2024-09-20 | 138.90 | 138.01 | 138.45 | 0.00 | - | 1 | 10 | 63.49% |
| QQQ240930C00305000 | 2023-11-27 12:05PM EDT | 2024-09-30 | 100.78 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ241018C00305000 | 2024-03-06 10:30AM EDT | 2024-10-18 | 145.22 | 142.61 | 143.05 | 0.00 | - | 1 | 1 | 64.65% |
| QQQ241115C00305000 | 2024-04-16 11:12AM EDT | 2024-11-15 | 137.28 | 128.23 | 129.05 | 0.00 | - | 2 | 20 | 40.64% |
| QQQ241220C00305000 | 2024-04-23 3:07PM EDT | 2024-12-20 | 132.36 | 130.25 | 131.18 | 0.00 | - | 2 | 5 | 40.79% |
| QQQ241231C00305000 | 2024-04-24 10:26AM EDT | 2024-12-31 | 135.41 | 130.29 | 131.29 | -13.26 | -8.92% | 2 | 2 | 40.04% |
| QQQ250117C00305000 | 2023-12-26 12:30PM EDT | 2025-01-17 | 123.29 | 0.00 | 0.00 | 0.00 | - | 1 | 694 | 0.00% |
| QQQ250321C00305000 | 2024-03-27 10:01AM EDT | 2025-03-21 | 155.87 | 134.58 | 135.86 | 0.00 | - | 5 | 5 | 40.14% |
| QQQ250620C00305000 | 2023-12-20 12:08PM EDT | 2025-06-20 | 129.98 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| QQQ251219C00305000 | 2023-12-20 1:44PM EDT | 2025-12-19 | 137.56 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| QQQ260116C00305000 | 2023-11-10 1:52PM EDT | 2026-01-16 | 111.41 | 120.50 | 125.00 | 0.00 | - | 12 | 20 | 18.59% |
| QQQ260618C00305000 | 2023-11-07 12:10PM EDT | 2026-06-18 | 114.32 | 124.00 | 129.00 | 0.00 | - | 3 | 3 | 20.73% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00305000 | 2024-04-22 3:32PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 233 | 112.50% |
| QQQ240517P00305000 | 2024-04-24 1:36PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 41 | 11,533 | 49.61% |
| QQQ240524P00305000 | 2024-04-24 2:58PM EDT | 2024-05-24 | 0.07 | 0.03 | 0.12 | -0.03 | -30.00% | 3 | 38 | 47.17% |
| QQQ240531P00305000 | 2024-04-22 3:55PM EDT | 2024-05-31 | 0.15 | 0.05 | 0.15 | 0.00 | - | 8 | 11 | 43.80% |
| QQQ240621P00305000 | 2024-04-23 10:11AM EDT | 2024-06-21 | 0.26 | 0.21 | 0.23 | 0.00 | - | 6 | 4,513 | 37.13% |
| QQQ240628P00305000 | 2023-12-26 1:11PM EDT | 2024-06-28 | 1.96 | 0.00 | 0.00 | 0.00 | - | 11 | 127 | 12.50% |
| QQQ240719P00305000 | 2024-04-23 4:01PM EDT | 2024-07-19 | 0.42 | 0.42 | 0.46 | 0.00 | - | 61 | 237 | 33.77% |
| QQQ240816P00305000 | 2024-04-22 1:14PM EDT | 2024-08-16 | 0.97 | 0.66 | 0.76 | 0.00 | - | 6 | 18 | 31.87% |
| QQQ240920P00305000 | 2024-04-23 12:58PM EDT | 2024-09-20 | 1.13 | 1.08 | 1.13 | 0.00 | - | 55 | 16,134 | 29.97% |
| QQQ240930P00305000 | 2023-12-13 4:32PM EDT | 2024-09-30 | 3.73 | 0.00 | 0.00 | 0.00 | - | 6 | 460 | 12.50% |
| QQQ241018P00305000 | 2024-04-22 1:14PM EDT | 2024-10-18 | 1.91 | 1.41 | 1.58 | 0.00 | - | 33 | 2,143 | 29.38% |
| QQQ241115P00305000 | 2024-04-16 3:38PM EDT | 2024-11-15 | 2.40 | 1.88 | 2.09 | 0.00 | - | 4 | 19 | 28.99% |
| QQQ241220P00305000 | 2024-04-24 3:13PM EDT | 2024-12-20 | 2.48 | 2.41 | 2.67 | -0.88 | -26.19% | 1 | 241 | 28.33% |
| QQQ241231P00305000 | 2024-04-24 10:01AM EDT | 2024-12-31 | 2.52 | 2.50 | 2.83 | -0.58 | -18.71% | 1 | 447 | 28.09% |
| QQQ250117P00305000 | 2023-12-26 4:49PM EDT | 2025-01-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 32 | 513 | 6.25% |
| QQQ250321P00305000 | 2024-04-23 1:43PM EDT | 2025-03-21 | 3.80 | 3.56 | 4.07 | 0.00 | - | 10 | 11 | 26.81% |
| QQQ250620P00305000 | 2023-12-13 4:04PM EDT | 2025-06-20 | 8.28 | 0.00 | 0.00 | 0.00 | - | 5 | 1,090 | 6.25% |
| QQQ251219P00305000 | 2023-12-12 4:32PM EDT | 2025-12-19 | 11.27 | 0.00 | 0.00 | 0.00 | - | 4 | 206 | 6.25% |
| QQQ260116P00305000 | 2023-12-14 3:25PM EDT | 2026-01-16 | 12.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QQQ260618P00305000 | 2023-11-20 2:15PM EDT | 2026-06-18 | 14.50 | 12.50 | 16.50 | 0.00 | - | 6 | 267 | 27.61% |
© 2024 Yahoo. All rights reserved.