UK markets open in 6 hours 4 minutes
NIKKEI 225
38,687.20 -259.73 (-0.67%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,425.20 -0.70 (-0.03%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,163.29 -892.57 (-1.59%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:379.78
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00379780 | 2024-05-21 2:26PM EDT | 2024-06-21 | 77.16 | 77.95 | 78.27 | -0.04 | -0.05% | 14 | 14,147 | 46.12% |
| QQQ240628C00379780 | 2024-05-16 3:36PM EDT | 2024-06-28 | 75.30 | 77.99 | 78.30 | 0.00 | - | 22 | 430 | 41.80% |
| QQQ240920C00379780 | 2024-05-20 11:19AM EDT | 2024-09-20 | 83.65 | 83.99 | 84.26 | +1.05 | +1.27% | 1 | 7,858 | 34.73% |
| QQQ240930C00379780 | 2024-03-14 12:44PM EDT | 2024-09-30 | 74.80 | 72.70 | 73.21 | 0.00 | - | 9 | 69 | 0.00% |
| QQQ241220C00379780 | 2024-05-14 3:19PM EDT | 2024-12-20 | 82.66 | 90.88 | 91.25 | 0.00 | - | 1 | 4,729 | 33.91% |
| QQQ250117C00379780 | 2024-05-21 3:13PM EDT | 2025-01-17 | 92.16 | 92.38 | 92.79 | +1.46 | +1.61% | 5 | 3,459 | 33.34% |
| QQQ250620C00379780 | 2024-05-21 10:03AM EDT | 2025-06-20 | 101.68 | 102.34 | 104.24 | -1.19 | -1.16% | 7 | 1,196 | 34.02% |
| QQQ251219C00379780 | 2024-05-16 10:02AM EDT | 2025-12-19 | 110.95 | 112.34 | 116.19 | 0.00 | - | 2 | 1,305 | 34.65% |
| QQQ260116C00379780 | 2024-05-07 9:30AM EDT | 2026-01-16 | 98.04 | 113.00 | 117.89 | 0.00 | - | 1 | 1,202 | 34.72% |
| QQQ260618C00379780 | 2024-03-05 12:07PM EDT | 2026-06-18 | 109.50 | 114.50 | 119.42 | 0.00 | - | 1 | 60 | 31.73% |
| QQQ261218C00379780 | 2024-05-07 10:14AM EDT | 2026-12-18 | 120.65 | 130.50 | 135.00 | 0.00 | - | 10 | 74 | 34.92% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00379780 | 2024-05-21 3:55PM EDT | 2024-06-21 | 0.17 | 0.16 | 0.17 | -0.03 | -15.00% | 12 | 36,029 | 28.52% |
| QQQ240628P00379780 | 2024-05-21 10:03AM EDT | 2024-06-28 | 0.26 | 0.23 | 0.25 | -0.14 | -35.00% | 3 | 492 | 27.20% |
| QQQ240920P00379780 | 2024-05-21 12:45PM EDT | 2024-09-20 | 1.65 | 1.57 | 1.60 | -0.23 | -12.23% | 2 | 19,779 | 21.42% |
| QQQ240930P00379780 | 2024-05-16 3:58PM EDT | 2024-09-30 | 2.10 | 1.75 | 1.86 | 0.00 | - | 4 | 60 | 21.33% |
| QQQ241220P00379780 | 2024-05-21 10:49AM EDT | 2024-12-20 | 4.49 | 4.27 | 4.40 | +0.01 | +0.22% | 100 | 10,537 | 21.24% |
| QQQ250117P00379780 | 2024-05-21 3:35PM EDT | 2025-01-17 | 5.00 | 4.89 | 5.08 | -0.17 | -3.29% | 12 | 10,475 | 20.90% |
| QQQ250620P00379780 | 2024-05-21 1:29PM EDT | 2025-06-20 | 9.05 | 8.63 | 9.21 | -0.06 | -0.66% | 2 | 8,172 | 20.16% |
| QQQ251219P00379780 | 2024-05-21 1:52PM EDT | 2025-12-19 | 13.29 | 12.50 | 13.55 | -0.27 | -1.99% | 1 | 3,868 | 19.57% |
| QQQ260116P00379780 | 2024-05-20 1:02PM EDT | 2026-01-16 | 14.23 | 11.86 | 15.19 | 0.00 | - | 4 | 411 | 20.12% |
| QQQ260618P00379780 | 2024-05-15 9:30AM EDT | 2026-06-18 | 18.25 | 14.00 | 18.50 | 0.00 | - | 22 | 48 | 19.73% |
| QQQ261218P00379780 | 2024-05-13 12:43PM EDT | 2026-12-18 | 23.00 | 17.38 | 22.00 | 0.00 | - | 20 | 270 | 19.31% |
© 2024 Yahoo. All rights reserved.