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
2,425.30 -13.20 (-0.54%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,822.45 +89.06 (+0.16%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:319.78
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00319780 | 2024-05-21 3:03PM EDT | 2024-06-21 | 137.08 | 137.51 | 137.85 | +0.61 | +0.45% | 1 | 7,340 | 72.30% |
| QQQ240628C00319780 | 2024-04-03 4:12PM EDT | 2024-06-28 | 127.00 | 118.40 | 119.07 | 0.00 | - | 1 | 150 | 0.00% |
| QQQ240920C00319780 | 2024-05-06 10:36AM EDT | 2024-09-20 | 124.73 | 141.70 | 141.98 | 0.00 | - | 1 | 294 | 50.10% |
| QQQ240930C00319780 | 2024-05-21 11:43AM EDT | 2024-09-30 | 140.50 | 141.73 | 142.02 | +5.73 | +4.25% | 1 | 29 | 48.27% |
| QQQ241220C00319780 | 2024-05-20 3:49PM EDT | 2024-12-20 | 145.00 | 146.09 | 146.46 | 0.00 | - | 2 | 3,221 | 45.22% |
| QQQ250117C00319780 | 2024-05-15 11:37AM EDT | 2025-01-17 | 142.16 | 146.95 | 147.37 | 0.00 | - | 1 | 2,414 | 43.76% |
| QQQ250620C00319780 | 2024-05-16 1:30PM EDT | 2025-06-20 | 153.43 | 153.73 | 156.10 | 0.00 | - | 72 | 325 | 42.55% |
| QQQ251219C00319780 | 2024-05-15 12:58PM EDT | 2025-12-19 | 158.17 | 161.04 | 164.87 | 0.00 | - | 1 | 222 | 41.39% |
| QQQ260116C00319780 | 2024-05-16 10:50AM EDT | 2026-01-16 | 161.52 | 161.34 | 166.00 | 0.00 | - | 20 | 146 | 41.17% |
| QQQ260618C00319780 | 2024-04-10 2:23PM EDT | 2026-06-18 | 158.56 | 155.50 | 160.00 | 0.00 | - | 1 | 1 | 33.17% |
| QQQ261218C00319780 | 2024-05-17 11:18AM EDT | 2026-12-18 | 173.00 | 174.75 | 179.00 | 0.00 | - | 4 | 35 | 39.69% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00319780 | 2024-05-20 10:56AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 27,323 | 44.14% |
| QQQ240628P00319780 | 2024-05-16 10:41AM EDT | 2024-06-28 | 0.10 | 0.04 | 0.07 | 0.00 | - | 2 | 573 | 41.31% |
| QQQ240920P00319780 | 2024-05-20 11:29AM EDT | 2024-09-20 | 0.42 | 0.39 | 0.42 | 0.00 | - | 1 | 7,345 | 29.13% |
| QQQ240930P00319780 | 2024-05-20 12:55PM EDT | 2024-09-30 | 0.49 | 0.43 | 0.53 | 0.00 | - | 4 | 773 | 29.00% |
| QQQ241220P00319780 | 2024-05-16 12:24PM EDT | 2024-12-20 | 1.47 | 1.30 | 1.42 | 0.00 | - | 190 | 24,399 | 27.12% |
| QQQ250117P00319780 | 2024-05-21 3:25PM EDT | 2025-01-17 | 1.64 | 1.55 | 1.70 | -0.13 | -7.34% | 9 | 7,198 | 26.43% |
| QQQ250620P00319780 | 2024-05-16 12:15PM EDT | 2025-06-20 | 3.60 | 3.29 | 3.75 | 0.00 | - | 91 | 3,123 | 24.69% |
| QQQ251219P00319780 | 2024-05-20 2:53PM EDT | 2025-12-19 | 6.25 | 5.56 | 6.16 | 0.00 | - | 34 | 6,097 | 23.35% |
| QQQ260116P00319780 | 2024-05-21 11:01AM EDT | 2026-01-16 | 6.28 | 5.86 | 7.53 | -0.22 | -3.38% | 2 | 508 | 24.20% |
| QQQ260618P00319780 | 2024-05-21 10:33AM EDT | 2026-06-18 | 8.16 | 5.83 | 10.45 | -0.94 | -10.33% | 7 | 561 | 24.04% |
| QQQ261218P00319780 | 2024-05-21 10:33AM EDT | 2026-12-18 | 10.95 | 7.50 | 12.00 | -0.67 | -5.77% | 7 | 253 | 22.64% |
© 2024 Yahoo. All rights reserved.