UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.20 -0.60 (-0.75%) GOLD FUTURES
2,424.30 -14.20 (-0.58%) DOW
39,837.91 +31.14 (+0.08%) Bitcoin GBP
54,750.38 +892.46 (+1.66%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
Strike:359.78
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00359780 | 2024-05-17 2:47PM EDT | 2024-06-21 | 92.67 | 97.25 | 97.55 | 0.00 | - | 1 | 8,727 | 55.55% |
| QQQ240628C00359780 | 2024-05-09 2:56PM EDT | 2024-06-28 | 84.40 | 97.27 | 97.55 | 0.00 | - | 1 | 157 | 50.38% |
| QQQ240920C00359780 | 2024-05-20 11:26AM EDT | 2024-09-20 | 101.80 | 102.52 | 102.76 | 0.00 | - | 1 | 1,451 | 40.02% |
| QQQ240930C00359780 | 2024-05-16 11:09AM EDT | 2024-09-30 | 102.13 | 102.53 | 102.78 | 0.00 | - | 1 | 17 | 38.51% |
| QQQ241220C00359780 | 2024-05-21 11:50AM EDT | 2024-12-20 | 108.12 | 108.34 | 108.73 | +1.64 | +1.54% | 2 | 4,772 | 37.67% |
| QQQ250117C00359780 | 2024-05-20 3:38PM EDT | 2025-01-17 | 109.60 | 109.57 | 109.91 | 0.00 | - | 5 | 990 | 36.67% |
| QQQ250620C00359780 | 2024-05-15 9:38AM EDT | 2025-06-20 | 113.35 | 118.55 | 120.42 | 0.00 | - | 2 | 585 | 36.72% |
| QQQ251219C00359780 | 2024-05-15 12:52PM EDT | 2025-12-19 | 125.27 | 128.02 | 130.40 | 0.00 | - | 1 | 102 | 36.27% |
| QQQ260116C00359780 | 2024-05-15 12:50PM EDT | 2026-01-16 | 126.03 | 128.12 | 132.46 | 0.00 | - | 1 | 134 | 36.58% |
| QQQ260618C00359780 | 2024-05-21 11:43AM EDT | 2026-06-18 | 137.90 | 135.77 | 140.50 | +10.05 | +7.86% | 1 | 48 | 36.66% |
| QQQ261218C00359780 | 2024-05-20 3:31PM EDT | 2026-12-18 | 146.55 | 144.00 | 148.00 | 0.00 | - | 66 | 90 | 36.19% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00359780 | 2024-05-16 11:25AM EDT | 2024-06-21 | 0.16 | 0.10 | 0.11 | 0.00 | - | 1 | 32,555 | 33.11% |
| QQQ240628P00359780 | 2024-05-16 9:58AM EDT | 2024-06-28 | 0.21 | 0.14 | 0.15 | 0.00 | - | 2 | 349 | 31.15% |
| QQQ240920P00359780 | 2024-05-21 12:33PM EDT | 2024-09-20 | 1.01 | 1.00 | 1.01 | 0.00 | - | 1,131 | 75,791 | 23.73% |
| QQQ240930P00359780 | 2024-05-16 10:57AM EDT | 2024-09-30 | 1.22 | 1.11 | 1.19 | 0.00 | - | 1 | 105 | 23.57% |
| QQQ241220P00359780 | 2024-05-21 12:51PM EDT | 2024-12-20 | 2.98 | 2.92 | 2.96 | +0.02 | +0.68% | 20 | 13,343 | 22.88% |
| QQQ250117P00359780 | 2024-05-20 3:13PM EDT | 2025-01-17 | 3.52 | 3.39 | 3.51 | 0.00 | - | 1 | 6,070 | 22.51% |
| QQQ250620P00359780 | 2024-05-21 9:43AM EDT | 2025-06-20 | 6.81 | 6.50 | 6.83 | -0.49 | -6.71% | 1 | 1,676 | 21.47% |
| QQQ251219P00359780 | 2024-05-17 1:42PM EDT | 2025-12-19 | 10.86 | 10.02 | 10.44 | 0.00 | - | 1,400 | 3,419 | 20.65% |
| QQQ260116P00359780 | 2024-05-15 2:49PM EDT | 2026-01-16 | 10.80 | 9.37 | 11.80 | 0.00 | - | 5 | 302 | 21.14% |
| QQQ260618P00359780 | 2024-05-14 1:45PM EDT | 2026-06-18 | 15.12 | 10.95 | 15.08 | 0.00 | - | 1 | 59 | 20.88% |
| QQQ261218P00359780 | 2024-05-07 10:07AM EDT | 2026-12-18 | 18.72 | 15.61 | 17.80 | 0.00 | - | 44 | 1,245 | 20.16% |
© 2024 Yahoo. All rights reserved.