UK markets open in 27 minutes
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,787.25 +275.56 (+1.67%) CRUDE OIL
83.02 +0.17 (+0.21%) GOLD FUTURES
2,315.90 -30.50 (-1.30%) DOW
38,239.98 +253.58 (+0.67%) Bitcoin GBP
53,977.05 +208.14 (+0.39%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00350000 | 2024-04-18 2:25PM EDT | 2024-04-26 | 74.87 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ240503C00350000 | 2024-04-22 9:40AM EDT | 2024-05-03 | 68.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240517C00350000 | 2024-04-19 3:13PM EDT | 2024-05-17 | 66.93 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| QQQ240524C00350000 | 2024-04-19 4:03PM EDT | 2024-05-24 | 67.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240531C00350000 | 2024-04-22 1:49PM EDT | 2024-05-31 | 72.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240621C00350000 | 2024-04-22 1:34PM EDT | 2024-06-21 | 73.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240628C00350000 | 2024-03-01 2:41PM EDT | 2024-06-28 | 102.16 | 99.11 | 99.65 | 0.00 | - | 10 | 16 | 90.07% |
| QQQ240719C00350000 | 2024-04-22 11:27AM EDT | 2024-07-19 | 71.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920C00350000 | 2024-04-18 10:27AM EDT | 2024-09-20 | 87.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240930C00350000 | 2023-12-15 2:36PM EDT | 2024-09-30 | 74.96 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| QQQ241018C00350000 | 2024-04-16 12:41PM EDT | 2024-10-18 | 94.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ241115C00350000 | 2024-04-16 9:36AM EDT | 2024-11-15 | 96.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00350000 | 2024-04-19 10:12AM EDT | 2024-12-20 | 88.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241231C00350000 | 2024-04-11 3:47PM EDT | 2024-12-31 | 112.89 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| QQQ250117C00350000 | 2023-12-26 1:51PM EDT | 2025-01-17 | 86.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3,204 | 0.00% |
| QQQ250321C00350000 | 2024-04-05 12:33PM EDT | 2025-03-21 | 114.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331C00350000 | 2024-04-05 9:57AM EDT | 2025-03-31 | 112.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ250620C00350000 | 2023-12-21 12:36PM EDT | 2025-06-20 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 0.00% |
| QQQ251219C00350000 | 2023-12-21 1:31PM EDT | 2025-12-19 | 98.99 | 0.00 | 0.00 | 0.00 | - | 5 | 507 | 0.00% |
| QQQ260116C00350000 | 2023-12-21 10:41AM EDT | 2026-01-16 | 102.27 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| QQQ260618C00350000 | 2023-12-26 11:18AM EDT | 2026-06-18 | 110.43 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
Putsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00350000 | 2024-04-22 3:48PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| QQQ240503P00350000 | 2024-04-22 2:08PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 25.00% |
| QQQ240510P00350000 | 2024-04-22 11:19AM EDT | 2024-05-10 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| QQQ240517P00350000 | 2024-04-22 3:53PM EDT | 2024-05-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 12.50% |
| QQQ240524P00350000 | 2024-04-22 12:56PM EDT | 2024-05-24 | 0.48 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| QQQ240531P00350000 | 2024-04-22 3:59PM EDT | 2024-05-31 | 0.51 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| QQQ240621P00350000 | 2024-04-22 4:14PM EDT | 2024-06-21 | 0.94 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 12.50% |
| QQQ240628P00350000 | 2024-04-22 4:09PM EDT | 2024-06-28 | 1.18 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 6.25% |
| QQQ240719P00350000 | 2024-04-22 3:55PM EDT | 2024-07-19 | 1.72 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| QQQ240816P00350000 | 2024-04-22 4:06PM EDT | 2024-08-16 | 2.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| QQQ240920P00350000 | 2024-04-22 2:47PM EDT | 2024-09-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 836 | 0 | 6.25% |
| QQQ240930P00350000 | 2023-12-26 11:56AM EDT | 2024-09-30 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 6.25% |
| QQQ241018P00350000 | 2024-04-22 2:20PM EDT | 2024-10-18 | 4.45 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 6.25% |
| QQQ241115P00350000 | 2024-04-22 3:52PM EDT | 2024-11-15 | 5.61 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| QQQ241220P00350000 | 2024-04-22 1:26PM EDT | 2024-12-20 | 7.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| QQQ241231P00350000 | 2024-04-22 3:45PM EDT | 2024-12-31 | 7.08 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 3.13% |
| QQQ250117P00350000 | 2023-12-26 4:55PM EDT | 2025-01-17 | 11.24 | 0.00 | 0.00 | 0.00 | - | 32 | 3,613 | 3.13% |
| QQQ250321P00350000 | 2024-04-22 9:30AM EDT | 2025-03-21 | 9.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250331P00350000 | 2024-04-22 1:52PM EDT | 2025-03-31 | 9.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| QQQ250620P00350000 | 2023-12-26 4:22PM EDT | 2025-06-20 | 14.98 | 0.00 | 0.00 | 0.00 | - | 5 | 4,119 | 3.13% |
| QQQ251219P00350000 | 2023-12-26 4:22PM EDT | 2025-12-19 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,187 | 3.13% |
| QQQ260116P00350000 | 2023-12-22 2:38PM EDT | 2026-01-16 | 19.99 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 3.13% |
| QQQ260618P00350000 | 2023-12-19 4:04PM EDT | 2026-06-18 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 3.13% |
© 2024 Yahoo. All rights reserved.