UK markets open in 2 hours 28 minutes
NIKKEI 225
38,779.52 +543.45 (+1.42%) HANG SENG
18,420.38 -157.92 (-0.85%) CRUDE OIL
78.72 +0.24 (+0.31%) GOLD FUTURES
2,332.40 +1.20 (+0.05%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,475.10 -433.61 (-0.85%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00340000 | 2024-05-01 4:14PM EDT | 2024-05-17 | 83.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240524C00340000 | 2024-04-10 11:27AM EDT | 2024-05-24 | 100.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240531C00340000 | 2024-04-19 4:03PM EDT | 2024-05-31 | 77.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607C00340000 | 2024-05-01 11:20AM EDT | 2024-06-07 | 83.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240621C00340000 | 2024-04-30 3:52PM EDT | 2024-06-21 | 89.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240628C00340000 | 2023-12-26 3:36PM EDT | 2024-06-28 | 82.64 | 0.00 | 0.00 | 0.00 | - | 12 | 60 | 0.00% |
| QQQ240719C00340000 | 2024-04-18 11:26AM EDT | 2024-07-19 | 93.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240816C00340000 | 2024-04-15 1:19PM EDT | 2024-08-16 | 102.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240920C00340000 | 2024-04-25 10:21AM EDT | 2024-09-20 | 90.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240930C00340000 | 2023-12-18 2:31PM EDT | 2024-09-30 | 85.93 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| QQQ241018C00340000 | 2024-03-28 1:51PM EDT | 2024-10-18 | 115.83 | 100.79 | 101.20 | 0.00 | - | 2 | 6 | 22.02% |
| QQQ241115C00340000 | 2024-04-17 12:06PM EDT | 2024-11-15 | 100.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00340000 | 2024-05-06 10:02AM EDT | 2024-12-20 | 110.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ241231C00340000 | 2024-04-24 11:07AM EDT | 2024-12-31 | 102.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ250117C00340000 | 2023-12-26 4:39PM EDT | 2025-01-17 | 95.28 | 0.00 | 0.00 | 0.00 | - | 19 | 3,173 | 0.00% |
| QQQ250321C00340000 | 2024-05-06 12:55PM EDT | 2025-03-21 | 116.22 | 0.00 | 0.00 | +2.26 | +1.98% | 5 | 0 | 0.00% |
| QQQ250331C00340000 | 2024-04-01 1:48PM EDT | 2025-03-31 | 124.70 | 108.17 | 109.20 | 0.00 | - | - | 1 | 27.93% |
| QQQ250620C00340000 | 2023-12-20 1:56PM EDT | 2025-06-20 | 102.00 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| QQQ251219C00340000 | 2023-12-20 4:10PM EDT | 2025-12-19 | 105.50 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| QQQ260116C00340000 | 2023-12-12 4:55PM EDT | 2026-01-16 | 101.79 | 0.00 | 0.00 | 0.00 | - | 23 | 103 | 0.00% |
| QQQ260618C00340000 | 2023-12-13 3:55PM EDT | 2026-06-18 | 113.05 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 0.00% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00340000 | 2024-05-03 10:42AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QQQ240524P00340000 | 2024-05-06 4:11PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 130 | 0 | 25.00% |
| QQQ240531P00340000 | 2024-05-06 3:21PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| QQQ240607P00340000 | 2024-05-06 3:04PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| QQQ240614P00340000 | 2024-05-06 10:54AM EDT | 2024-06-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| QQQ240621P00340000 | 2024-05-06 10:30AM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ240628P00340000 | 2023-12-26 2:27PM EDT | 2024-06-28 | 3.98 | 0.00 | 0.00 | 0.00 | - | 2 | 391 | 12.50% |
| QQQ240719P00340000 | 2024-05-06 2:12PM EDT | 2024-07-19 | 0.35 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| QQQ240816P00340000 | 2024-05-06 3:55PM EDT | 2024-08-16 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ240920P00340000 | 2024-05-06 11:35AM EDT | 2024-09-20 | 1.20 | 0.00 | 0.00 | -0.10 | -7.69% | 3 | 0 | 6.25% |
| QQQ240930P00340000 | 2023-12-26 2:24PM EDT | 2024-09-30 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 6.25% |
| QQQ241018P00340000 | 2024-05-06 12:10PM EDT | 2024-10-18 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ241115P00340000 | 2024-05-03 3:57PM EDT | 2024-11-15 | 2.53 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| QQQ241220P00340000 | 2024-05-06 3:53PM EDT | 2024-12-20 | 2.97 | 0.00 | 0.00 | -0.27 | -8.33% | 16 | 0 | 6.25% |
| QQQ241231P00340000 | 2024-05-06 9:50AM EDT | 2024-12-31 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ250117P00340000 | 2023-12-26 4:22PM EDT | 2025-01-17 | 9.66 | 0.00 | 0.00 | 0.00 | - | 7 | 2,436 | 6.25% |
| QQQ250321P00340000 | 2024-05-06 1:11PM EDT | 2025-03-21 | 4.71 | 0.00 | 0.00 | -0.49 | -9.42% | 6 | 0 | 6.25% |
| QQQ250331P00340000 | 2024-05-02 10:13AM EDT | 2025-03-31 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ250620P00340000 | 2023-12-21 10:35AM EDT | 2025-06-20 | 13.80 | 0.00 | 0.00 | 0.00 | - | 6 | 1,722 | 6.25% |
| QQQ251219P00340000 | 2023-12-22 2:56PM EDT | 2025-12-19 | 17.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4,827 | 3.13% |
| QQQ260116P00340000 | 2023-12-22 12:58PM EDT | 2026-01-16 | 17.97 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 3.13% |
| QQQ260618P00340000 | 2023-12-20 3:53PM EDT | 2026-06-18 | 20.49 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
© 2024 Yahoo. All rights reserved.