UK markets open in 6 hours 47 minutes
NIKKEI 225
38,920.26 0.00 (0.00%) HANG SENG
19,376.53 +302.82 (+1.59%) CRUDE OIL
79.35 +0.12 (+0.15%) GOLD FUTURES
2,382.80 -2.70 (-0.11%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,571.20 -1,032.33 (-1.96%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:349.78
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00349780 | 2024-05-15 1:45PM EDT | 2024-05-17 | 102.57 | 101.88 | 102.10 | 0.00 | - | 3 | 215 | 0.00% |
| QQQ240621C00349780 | 2024-05-16 1:29PM EDT | 2024-06-21 | 105.07 | 103.83 | 104.14 | +2.73 | +2.67% | 6 | 13,779 | 53.11% |
| QQQ240628C00349780 | 2024-05-15 9:59AM EDT | 2024-06-28 | 100.00 | 103.84 | 104.15 | 0.00 | - | 5 | 245 | 49.56% |
| QQQ240920C00349780 | 2024-05-15 12:33PM EDT | 2024-09-20 | 108.10 | 108.74 | 109.02 | 0.00 | - | 1 | 124 | 40.44% |
| QQQ240930C00349780 | 2024-05-08 12:17PM EDT | 2024-09-30 | 98.04 | 108.82 | 109.11 | 0.00 | - | 2 | 15 | 39.10% |
| QQQ241220C00349780 | 2024-05-16 3:35PM EDT | 2024-12-20 | 115.36 | 114.21 | 114.54 | +2.29 | +2.03% | 7 | 2,523 | 38.10% |
| QQQ250117C00349780 | 2024-05-14 11:09AM EDT | 2025-01-17 | 117.53 | 115.38 | 115.77 | +8.61 | +7.90% | 21 | 3,511 | 37.24% |
| QQQ250620C00349780 | 2024-05-16 11:43AM EDT | 2025-06-20 | 125.77 | 123.72 | 125.89 | +0.46 | +0.37% | 160 | 487 | 37.34% |
| QQQ251219C00349780 | 2024-05-15 2:51PM EDT | 2025-12-19 | 134.89 | 132.97 | 135.21 | 0.00 | - | 200 | 498 | 36.66% |
| QQQ260116C00349780 | 2024-05-16 9:49AM EDT | 2026-01-16 | 135.93 | 132.77 | 137.50 | +9.39 | +7.42% | 1 | 136 | 37.14% |
| QQQ260618C00349780 | 2024-04-26 2:01PM EDT | 2026-06-18 | 128.13 | 140.18 | 144.50 | 0.00 | - | 1 | 9 | 36.78% |
| QQQ261218C00349780 | 2024-05-15 2:40PM EDT | 2026-12-18 | 150.50 | 148.27 | 153.00 | 0.00 | - | 124 | 356 | 36.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00349780 | 2024-05-13 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,749 | 150.00% |
| QQQ240621P00349780 | 2024-05-16 11:38AM EDT | 2024-06-21 | 0.13 | 0.14 | 0.15 | -0.02 | -13.33% | 2 | 82,028 | 35.16% |
| QQQ240628P00349780 | 2024-05-14 3:29PM EDT | 2024-06-28 | 0.18 | 0.17 | 0.20 | -0.04 | -18.18% | 3 | 4,977 | 33.40% |
| QQQ240920P00349780 | 2024-05-15 4:01PM EDT | 2024-09-20 | 0.93 | 0.93 | 0.96 | 0.00 | - | 50 | 3,911 | 24.93% |
| QQQ240930P00349780 | 2024-05-15 1:46PM EDT | 2024-09-30 | 1.06 | 1.01 | 1.11 | 0.00 | - | 15 | 352 | 24.68% |
| QQQ241220P00349780 | 2024-05-14 2:54PM EDT | 2024-12-20 | 3.01 | 2.62 | 2.67 | 0.00 | - | 2 | 16,929 | 23.71% |
| QQQ250117P00349780 | 2024-05-16 2:30PM EDT | 2025-01-17 | 3.06 | 3.01 | 3.20 | +0.01 | +0.33% | 12 | 4,357 | 23.37% |
| QQQ250620P00349780 | 2024-05-16 3:24PM EDT | 2025-06-20 | 5.87 | 5.90 | 6.37 | -0.08 | -1.34% | 805 | 8,812 | 22.31% |
| QQQ251219P00349780 | 2024-05-14 3:35PM EDT | 2025-12-19 | 9.25 | 9.06 | 9.35 | -0.65 | -6.57% | 20 | 4,533 | 21.05% |
| QQQ260116P00349780 | 2024-05-14 10:13AM EDT | 2026-01-16 | 10.26 | 9.00 | 11.22 | 0.00 | - | 1 | 4,195 | 21.98% |
| QQQ260618P00349780 | 2024-05-15 2:43PM EDT | 2026-06-18 | 12.25 | 10.20 | 14.00 | 0.00 | - | 140 | 1,014 | 21.44% |
| QQQ261218P00349780 | 2024-05-15 3:51PM EDT | 2026-12-18 | 15.30 | 12.77 | 17.00 | 0.00 | - | 10 | 1,125 | 20.89% |
© 2024 Yahoo. All rights reserved.