UK markets open in 1 hour 20 minutes
NIKKEI 225
37,629.93 -830.15 (-2.16%) HANG SENG
17,247.56 +46.29 (+0.27%) CRUDE OIL
82.97 +0.16 (+0.19%) GOLD FUTURES
2,328.60 -9.80 (-0.42%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,508.35 -2,004.04 (-3.74%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:375.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00375000 | 2024-04-24 10:06AM EDT | 2024-04-26 | 54.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| QQQ240503C00375000 | 2024-04-24 10:06AM EDT | 2024-05-03 | 54.44 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| QQQ240510C00375000 | 2024-04-24 12:30PM EDT | 2024-05-10 | 51.34 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| QQQ240517C00375000 | 2024-04-24 3:16PM EDT | 2024-05-17 | 52.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240524C00375000 | 2024-04-22 11:14AM EDT | 2024-05-24 | 42.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240531C00375000 | 2024-04-19 12:14PM EDT | 2024-05-31 | 45.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ240621C00375000 | 2024-04-24 3:16PM EDT | 2024-06-21 | 55.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240628C00375000 | 2023-12-15 3:43PM EDT | 2024-06-28 | 47.90 | 0.00 | 0.00 | 0.00 | - | 5 | 148 | 0.00% |
| QQQ240719C00375000 | 2024-04-24 3:37PM EDT | 2024-07-19 | 58.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240816C00375000 | 2024-04-23 12:46PM EDT | 2024-08-16 | 59.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920C00375000 | 2024-04-23 12:10PM EDT | 2024-09-20 | 63.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ240930C00375000 | 2023-12-21 1:11PM EDT | 2024-09-30 | 56.45 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| QQQ241018C00375000 | 2024-04-22 10:09AM EDT | 2024-10-18 | 59.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ241115C00375000 | 2024-04-10 2:12PM EDT | 2024-11-15 | 80.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ241220C00375000 | 2024-04-23 11:00AM EDT | 2024-12-20 | 71.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241231C00375000 | 2024-04-16 9:52AM EDT | 2024-12-31 | 78.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117C00375000 | 2023-12-26 3:18PM EDT | 2025-01-17 | 67.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1,216 | 0.00% |
| QQQ250321C00375000 | 2024-04-19 1:02PM EDT | 2025-03-21 | 73.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620C00375000 | 2023-12-26 11:18AM EDT | 2025-06-20 | 76.90 | 0.00 | 0.00 | 0.00 | - | 9 | 2,136 | 0.00% |
| QQQ251219C00375000 | 2023-12-20 4:26PM EDT | 2025-12-19 | 82.00 | 0.00 | 0.00 | 0.00 | - | 3 | 307 | 0.00% |
| QQQ260116C00375000 | 2023-12-04 10:45AM EDT | 2026-01-16 | 69.03 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| QQQ260618C00375000 | 2023-12-14 2:53PM EDT | 2026-06-18 | 84.40 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240425P00375000 | 2024-04-23 9:46AM EDT | 2024-04-25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| QQQ240426P00375000 | 2024-04-24 2:37PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 50.00% |
| QQQ240429P00375000 | 2024-04-22 11:18AM EDT | 2024-04-29 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| QQQ240503P00375000 | 2024-04-24 1:23PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| QQQ240510P00375000 | 2024-04-24 2:46PM EDT | 2024-05-10 | 0.21 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| QQQ240517P00375000 | 2024-04-24 4:13PM EDT | 2024-05-17 | 0.39 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 12.50% |
| QQQ240524P00375000 | 2024-04-24 4:11PM EDT | 2024-05-24 | 0.60 | 0.00 | 0.00 | 0.00 | - | 578 | 0 | 12.50% |
| QQQ240531P00375000 | 2024-04-24 3:38PM EDT | 2024-05-31 | 0.69 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 6.25% |
| QQQ240621P00375000 | 2024-04-24 4:06PM EDT | 2024-06-21 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1,119 | 0 | 6.25% |
| QQQ240628P00375000 | 2023-12-26 3:41PM EDT | 2024-06-28 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 6.25% |
| QQQ240719P00375000 | 2024-04-24 3:56PM EDT | 2024-07-19 | 2.48 | 0.00 | 0.00 | 0.00 | - | 2,651 | 0 | 6.25% |
| QQQ240816P00375000 | 2024-04-24 3:22PM EDT | 2024-08-16 | 3.71 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 6.25% |
| QQQ240920P00375000 | 2024-04-24 2:56PM EDT | 2024-09-20 | 5.19 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| QQQ240930P00375000 | 2023-12-22 11:03AM EDT | 2024-09-30 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 3.13% |
| QQQ241018P00375000 | 2024-04-24 11:51AM EDT | 2024-10-18 | 6.47 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| QQQ241115P00375000 | 2024-04-24 11:01AM EDT | 2024-11-15 | 7.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| QQQ241220P00375000 | 2024-04-24 1:03PM EDT | 2024-12-20 | 9.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ241231P00375000 | 2024-04-23 2:26PM EDT | 2024-12-31 | 9.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ250117P00375000 | 2023-12-26 11:18AM EDT | 2025-01-17 | 16.38 | 0.00 | 0.00 | 0.00 | - | 2 | 10,547 | 3.13% |
| QQQ250321P00375000 | 2024-04-24 9:42AM EDT | 2025-03-21 | 11.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ250331P00375000 | 2024-04-22 1:11PM EDT | 2025-03-31 | 14.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250620P00375000 | 2023-12-26 3:56PM EDT | 2025-06-20 | 20.58 | 0.00 | 0.00 | 0.00 | - | 2 | 1,116 | 3.13% |
| QQQ251219P00375000 | 2023-12-26 5:02PM EDT | 2025-12-19 | 24.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1,417 | 1.56% |
| QQQ260116P00375000 | 2023-12-26 11:26AM EDT | 2026-01-16 | 25.87 | 0.00 | 0.00 | 0.00 | - | 34 | 66 | 1.56% |
| QQQ260618P00375000 | 2023-12-26 2:48PM EDT | 2026-06-18 | 28.49 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
© 2024 Yahoo. All rights reserved.