UK markets open in 2 hours 17 minutes
NIKKEI 225
37,948.74 +320.26 (+0.85%) HANG SENG
17,626.75 +342.21 (+1.98%) CRUDE OIL
83.86 +0.29 (+0.35%) GOLD FUTURES
2,348.20 +5.70 (+0.24%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,425.97 -8.74 (-0.02%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00360000 | 2024-04-25 9:55AM EDT | 2024-04-26 | 59.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240503C00360000 | 2024-04-25 9:55AM EDT | 2024-05-03 | 60.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240510C00360000 | 2024-04-19 3:35PM EDT | 2024-05-10 | 55.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240517C00360000 | 2024-04-25 3:44PM EDT | 2024-05-17 | 65.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240524C00360000 | 2024-04-19 1:13PM EDT | 2024-05-24 | 60.14 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ240531C00360000 | 2024-04-19 1:13PM EDT | 2024-05-31 | 60.58 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ240621C00360000 | 2024-04-23 10:49AM EDT | 2024-06-21 | 68.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240628C00360000 | 2024-04-25 9:40AM EDT | 2024-06-28 | 63.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240719C00360000 | 2024-04-19 12:11PM EDT | 2024-07-19 | 63.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240816C00360000 | 2024-04-22 9:51AM EDT | 2024-08-16 | 67.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240920C00360000 | 2024-04-23 9:46AM EDT | 2024-09-20 | 74.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240930C00360000 | 2024-03-18 9:56AM EDT | 2024-09-30 | 93.57 | 78.54 | 79.03 | 0.00 | - | 100 | 105 | 37.59% |
| QQQ241018C00360000 | 2024-04-18 10:31AM EDT | 2024-10-18 | 80.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241115C00360000 | 2024-04-25 11:55AM EDT | 2024-11-15 | 76.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00360000 | 2024-04-19 11:36AM EDT | 2024-12-20 | 78.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241231C00360000 | 2024-04-24 3:07PM EDT | 2024-12-31 | 84.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| QQQ250117C00360000 | 2023-12-26 3:34PM EDT | 2025-01-17 | 78.96 | 0.00 | 0.00 | 0.00 | - | 14 | 893 | 0.00% |
| QQQ250321C00360000 | 2024-04-25 11:55AM EDT | 2025-03-21 | 85.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00360000 | 2024-04-25 9:31AM EDT | 2025-03-31 | 84.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620C00360000 | 2023-12-20 12:12PM EDT | 2025-06-20 | 87.60 | 0.00 | 0.00 | 0.00 | - | 29 | 1,050 | 0.00% |
| QQQ251219C00360000 | 2023-12-19 11:21AM EDT | 2025-12-19 | 95.84 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| QQQ260116C00360000 | 2023-12-20 1:56PM EDT | 2026-01-16 | 95.00 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 0.00% |
| QQQ260618C00360000 | 2023-12-15 1:47PM EDT | 2026-06-18 | 98.95 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00360000 | 2024-04-25 3:46PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 955 | 0 | 50.00% |
| QQQ240503P00360000 | 2024-04-25 1:59PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 25.00% |
| QQQ240510P00360000 | 2024-04-25 3:53PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| QQQ240517P00360000 | 2024-04-25 4:10PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| QQQ240524P00360000 | 2024-04-25 3:26PM EDT | 2024-05-24 | 0.32 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| QQQ240531P00360000 | 2024-04-25 3:32PM EDT | 2024-05-31 | 0.41 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| QQQ240621P00360000 | 2024-04-25 4:02PM EDT | 2024-06-21 | 0.74 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 6.25% |
| QQQ240628P00360000 | 2024-04-25 4:05PM EDT | 2024-06-28 | 0.80 | 0.00 | 0.00 | 0.00 | - | 589 | 0 | 6.25% |
| QQQ240719P00360000 | 2024-04-25 4:02PM EDT | 2024-07-19 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2,546 | 0 | 6.25% |
| QQQ240816P00360000 | 2024-04-25 4:03PM EDT | 2024-08-16 | 2.25 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 6.25% |
| QQQ240920P00360000 | 2024-04-25 3:18PM EDT | 2024-09-20 | 3.68 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| QQQ240930P00360000 | 2024-04-24 3:23PM EDT | 2024-09-30 | 3.85 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 6.25% |
| QQQ241018P00360000 | 2024-04-25 4:02PM EDT | 2024-10-18 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1,507 | 0 | 6.25% |
| QQQ241115P00360000 | 2024-04-25 4:05PM EDT | 2024-11-15 | 5.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ241220P00360000 | 2024-04-25 11:17AM EDT | 2024-12-20 | 7.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ241231P00360000 | 2024-04-25 4:02PM EDT | 2024-12-31 | 7.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250117P00360000 | 2023-12-26 1:19PM EDT | 2025-01-17 | 13.21 | 0.00 | 0.00 | 0.00 | - | 2 | 3,457 | 3.13% |
| QQQ250321P00360000 | 2024-04-24 10:19AM EDT | 2025-03-21 | 9.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| QQQ250331P00360000 | 2024-04-24 1:30PM EDT | 2025-03-31 | 9.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250620P00360000 | 2023-12-26 12:22PM EDT | 2025-06-20 | 17.25 | 0.00 | 0.00 | 0.00 | - | 16 | 1,429 | 3.13% |
| QQQ251219P00360000 | 2023-12-22 12:34PM EDT | 2025-12-19 | 21.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2,896 | 3.13% |
| QQQ260116P00360000 | 2023-12-21 10:54AM EDT | 2026-01-16 | 22.83 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 3.13% |
| QQQ260618P00360000 | 2023-12-26 12:17PM EDT | 2026-06-18 | 24.51 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 3.13% |
© 2024 Yahoo. All rights reserved.