UK markets open in 4 hours 57 minutes
NIKKEI 225
39,192.11 +122.43 (+0.31%) HANG SENG
19,467.60 -168.62 (-0.86%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,428.50 -10.00 (-0.41%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,959.97 +3,592.40 (+6.86%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:314.78
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00314780 | 2024-05-20 11:15AM EDT | 2024-06-21 | 141.02 | 141.04 | 141.36 | +1.69 | +1.21% | 22 | 721 | 68.70% |
| QQQ240628C00314780 | 2024-05-15 10:28AM EDT | 2024-06-28 | 135.81 | 141.05 | 141.37 | 0.00 | - | 1 | 37 | 62.33% |
| QQQ240920C00314780 | 2024-04-16 4:00PM EDT | 2024-09-20 | 125.27 | 142.26 | 142.55 | 0.00 | - | 3 | 14 | 41.21% |
| QQQ240930C00314780 | 2024-02-07 3:16PM EDT | 2024-09-30 | 128.54 | 134.16 | 134.68 | 0.00 | - | - | 1 | 0.00% |
| QQQ241220C00314780 | 2024-05-17 12:22PM EDT | 2024-12-20 | 147.16 | 149.31 | 149.66 | 0.00 | - | 1 | 1,053 | 45.14% |
| QQQ250117C00314780 | 2024-05-17 1:00PM EDT | 2025-01-17 | 147.86 | 150.18 | 150.59 | 0.00 | - | 2 | 3,087 | 43.78% |
| QQQ250620C00314780 | 2024-05-13 3:25PM EDT | 2025-06-20 | 147.02 | 156.77 | 159.24 | 0.00 | - | 1 | 85 | 42.80% |
| QQQ251219C00314780 | 2024-04-19 3:24PM EDT | 2025-12-19 | 133.00 | 0.00 | 0.00 | 0.00 | - | 47 | 590 | 0.00% |
| QQQ260116C00314780 | 2024-04-25 10:42AM EDT | 2026-01-16 | 137.16 | 164.21 | 168.99 | 0.00 | - | 1 | 31 | 41.46% |
| QQQ260618C00314780 | 2024-03-14 12:07PM EDT | 2026-06-18 | 161.09 | 160.00 | 164.50 | 0.00 | - | 3 | 6 | 34.28% |
| QQQ261218C00314780 | 2024-05-15 11:04AM EDT | 2026-12-18 | 176.59 | 177.53 | 182.50 | 0.00 | - | 4 | 49 | 40.32% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00314780 | 2024-05-17 2:53PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 280 | 4,798 | 45.70% |
| QQQ240628P00314780 | 2024-05-20 2:55PM EDT | 2024-06-28 | 0.05 | 0.04 | 0.07 | -0.07 | -58.33% | 12 | 697 | 42.77% |
| QQQ240920P00314780 | 2024-05-17 1:14PM EDT | 2024-09-20 | 0.45 | 0.36 | 0.39 | 0.00 | - | 1 | 4,556 | 29.81% |
| QQQ240930P00314780 | 2024-05-16 12:04PM EDT | 2024-09-30 | 0.52 | 0.37 | 0.47 | 0.00 | - | 1 | 31 | 29.46% |
| QQQ241220P00314780 | 2024-05-16 9:48AM EDT | 2024-12-20 | 1.35 | 1.19 | 1.26 | 0.00 | - | 1 | 2,578 | 27.39% |
| QQQ250117P00314780 | 2024-05-16 2:27PM EDT | 2025-01-17 | 1.65 | 1.45 | 1.61 | 0.00 | - | 1 | 1,921 | 27.00% |
| QQQ250620P00314780 | 2024-05-01 3:27PM EDT | 2025-06-20 | 5.15 | 2.91 | 3.77 | 0.00 | - | 19 | 6,800 | 25.50% |
| QQQ251219P00314780 | 2024-05-20 11:16AM EDT | 2025-12-19 | 5.81 | 4.93 | 6.23 | -0.59 | -9.22% | 36 | 901 | 24.14% |
| QQQ260116P00314780 | 2024-05-20 10:21AM EDT | 2026-01-16 | 6.05 | 5.24 | 7.18 | -0.64 | -9.57% | 34 | 1,494 | 24.57% |
| QQQ260618P00314780 | 2024-04-23 2:58PM EDT | 2026-06-18 | 11.66 | 5.80 | 9.91 | 0.00 | - | 2 | 22 | 24.30% |
| QQQ261218P00314780 | 2024-05-15 1:34PM EDT | 2026-12-18 | 11.03 | 7.68 | 11.25 | 0.00 | - | 4 | 8 | 22.77% |
© 2024 Yahoo. All rights reserved.