UK markets open in 3 hours 18 minutes
NIKKEI 225
37,818.11 -641.97 (-1.67%) HANG SENG
17,317.56 +116.29 (+0.68%) CRUDE OIL
82.81 0.00 (0.00%) GOLD FUTURES
2,320.90 -17.50 (-0.75%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,678.96 -1,852.77 (-3.46%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00380000 | 2024-04-23 3:01PM EDT | 2024-04-26 | 46.15 | 43.40 | 44.34 | 0.00 | - | 253 | 35 | 0.00% |
| QQQ240503C00380000 | 2024-04-24 11:03AM EDT | 2024-05-03 | 47.60 | 44.02 | 44.79 | +1.01 | +2.17% | 2 | 65 | 0.00% |
| QQQ240510C00380000 | 2024-04-23 2:07PM EDT | 2024-05-10 | 47.32 | 44.60 | 45.35 | 0.00 | - | 256 | 255 | 0.00% |
| QQQ240517C00380000 | 2024-04-24 3:32PM EDT | 2024-05-17 | 48.53 | 45.22 | 45.97 | +0.79 | +1.65% | 72 | 535 | 0.00% |
| QQQ240524C00380000 | 2024-04-22 9:37AM EDT | 2024-05-24 | 40.44 | 45.97 | 46.71 | 0.00 | - | 1 | 32 | 20.12% |
| QQQ240531C00380000 | 2024-04-24 12:57PM EDT | 2024-05-31 | 48.54 | 46.44 | 47.30 | +0.02 | +0.04% | 4 | 6 | 23.41% |
| QQQ240621C00380000 | 2024-04-24 3:09PM EDT | 2024-06-21 | 51.12 | 48.67 | 49.34 | +0.33 | +0.65% | 14 | 3,288 | 26.12% |
| QQQ240628C00380000 | 2024-04-18 9:32AM EDT | 2024-06-28 | 51.97 | 48.83 | 49.67 | 0.00 | - | 4 | 27 | 25.56% |
| QQQ240719C00380000 | 2024-04-24 1:33PM EDT | 2024-07-19 | 53.85 | 50.82 | 51.51 | +1.55 | +2.96% | 8 | 75 | 26.07% |
| QQQ240816C00380000 | 2024-04-24 10:41AM EDT | 2024-08-16 | 57.60 | 53.73 | 54.40 | +8.22 | +16.65% | 1 | 18 | 27.20% |
| QQQ240920C00380000 | 2024-04-24 11:27AM EDT | 2024-09-20 | 60.05 | 57.21 | 57.88 | +1.07 | +1.81% | 1 | 994 | 28.13% |
| QQQ240930C00380000 | 2024-04-23 2:03PM EDT | 2024-09-30 | 60.00 | 57.55 | 58.25 | 0.00 | - | 1 | 17 | 27.66% |
| QQQ241018C00380000 | 2024-04-24 11:25AM EDT | 2024-10-18 | 61.90 | 59.35 | 60.03 | +4.88 | +8.56% | 3 | 105 | 28.14% |
| QQQ241115C00380000 | 2024-04-23 12:09PM EDT | 2024-11-15 | 63.95 | 62.33 | 63.09 | 0.00 | - | 7 | 27 | 29.13% |
| QQQ241220C00380000 | 2024-04-22 1:10PM EDT | 2024-12-20 | 61.84 | 65.51 | 66.38 | 0.00 | - | 58 | 335 | 29.81% |
| QQQ241231C00380000 | 2024-04-19 10:05AM EDT | 2024-12-31 | 65.33 | 65.75 | 66.68 | 0.00 | - | 1 | 29 | 29.40% |
| QQQ250117C00380000 | 2023-12-26 3:32PM EDT | 2025-01-17 | 64.15 | 0.00 | 0.00 | 0.00 | - | 102 | 3,388 | 0.00% |
| QQQ250321C00380000 | 2024-04-19 10:48AM EDT | 2025-03-21 | 71.40 | 72.21 | 73.43 | 0.00 | - | 1 | 31 | 30.49% |
| QQQ250331C00380000 | 2024-04-22 2:42PM EDT | 2025-03-31 | 70.95 | 72.40 | 73.72 | 0.00 | - | 2 | 3 | 30.25% |
| QQQ250620C00380000 | 2023-12-22 5:00PM EDT | 2025-06-20 | 71.92 | 0.00 | 0.00 | 0.00 | - | 34 | 1,130 | 0.00% |
| QQQ251219C00380000 | 2023-12-26 4:56PM EDT | 2025-12-19 | 83.00 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 0.00% |
| QQQ260116C00380000 | 2024-03-26 9:42AM EDT | 2026-01-16 | 111.78 | 89.20 | 94.00 | 0.00 | - | 1 | 6 | 32.50% |
| QQQ260618C00380000 | 2024-04-18 4:00PM EDT | 2026-06-18 | 103.00 | 98.00 | 102.87 | 0.00 | - | 1 | 47 | 33.15% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240425P00380000 | 2024-04-24 3:55PM EDT | 2024-04-25 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 390 | 170 | 71.88% |
| QQQ240426P00380000 | 2024-04-24 11:13AM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 21 | 2,265 | 56.64% |
| QQQ240429P00380000 | 2024-04-22 3:34PM EDT | 2024-04-29 | 0.07 | 0.02 | 0.03 | 0.00 | - | 23 | 29 | 38.48% |
| QQQ240501P00380000 | 2024-04-24 11:53AM EDT | 2024-05-01 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 217 | 446 | 35.35% |
| QQQ240502P00380000 | 2024-04-24 1:54PM EDT | 2024-05-02 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 1 | 28 | 37.40% |
| QQQ240503P00380000 | 2024-04-24 2:46PM EDT | 2024-05-03 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 75 | 3,828 | 34.13% |
| QQQ240510P00380000 | 2024-04-24 4:05PM EDT | 2024-05-10 | 1.81 | 0.27 | 0.30 | +1.52 | +524.14% | 253 | 4,923 | 29.54% |
| QQQ240517P00380000 | 2024-04-24 4:11PM EDT | 2024-05-17 | 0.49 | 0.50 | 0.52 | 0.00 | - | 357 | 17,924 | 27.27% |
| QQQ240524P00380000 | 2024-04-24 2:58PM EDT | 2024-05-24 | 0.72 | 0.77 | 0.82 | 0.00 | - | 253 | 2,439 | 26.25% |
| QQQ240531P00380000 | 2024-04-24 2:52PM EDT | 2024-05-31 | 0.92 | 0.98 | 1.03 | +0.04 | +4.55% | 2,437 | 493 | 24.89% |
| QQQ240621P00380000 | 2024-04-24 4:13PM EDT | 2024-06-21 | 1.89 | 1.91 | 1.94 | +0.09 | +5.00% | 12,197 | 28,235 | 23.38% |
| QQQ240628P00380000 | 2024-04-24 11:27AM EDT | 2024-06-28 | 2.25 | 2.26 | 2.36 | -0.08 | -3.43% | 16 | 526 | 23.37% |
| QQQ240719P00380000 | 2024-04-24 3:42PM EDT | 2024-07-19 | 2.92 | 3.19 | 3.27 | -0.18 | -5.81% | 95 | 5,897 | 22.49% |
| QQQ240816P00380000 | 2024-04-24 4:10PM EDT | 2024-08-16 | 4.56 | 4.48 | 4.61 | +0.19 | +4.35% | 1,544 | 2,239 | 21.99% |
| QQQ240920P00380000 | 2024-04-24 3:07PM EDT | 2024-09-20 | 5.88 | 6.03 | 6.13 | +0.01 | +0.17% | 74 | 7,019 | 21.44% |
| QQQ240930P00380000 | 2024-04-24 12:31PM EDT | 2024-09-30 | 6.47 | 6.39 | 6.59 | +0.15 | +2.37% | 15 | 660 | 21.37% |
| QQQ241018P00380000 | 2024-04-23 11:29AM EDT | 2024-10-18 | 6.66 | 7.36 | 7.50 | -0.75 | -10.12% | 1 | 5,496 | 21.38% |
| QQQ241115P00380000 | 2024-04-24 2:57PM EDT | 2024-11-15 | 8.67 | 8.88 | 9.04 | 0.00 | - | 30 | 1,612 | 21.56% |
| QQQ241220P00380000 | 2024-04-24 3:22PM EDT | 2024-12-20 | 10.00 | 10.28 | 10.46 | -0.15 | -1.48% | 152 | 9,966 | 21.31% |
| QQQ241231P00380000 | 2024-04-24 10:02AM EDT | 2024-12-31 | 10.35 | 10.45 | 10.94 | -0.05 | -0.48% | 18 | 138 | 21.29% |
| QQQ250117P00380000 | 2023-12-26 4:25PM EDT | 2025-01-17 | 17.30 | 0.00 | 0.00 | 0.00 | - | 8 | 11,750 | 3.13% |
| QQQ250321P00380000 | 2024-04-24 10:02AM EDT | 2025-03-21 | 12.56 | 12.96 | 13.70 | -0.58 | -4.41% | 7 | 1,649 | 20.74% |
| QQQ250331P00380000 | 2024-04-24 12:53PM EDT | 2025-03-31 | 13.45 | 13.14 | 14.00 | -0.25 | -1.82% | 1 | 21 | 20.66% |
| QQQ250620P00380000 | 2023-12-26 3:56PM EDT | 2025-06-20 | 21.91 | 0.00 | 0.00 | 0.00 | - | 102 | 4,579 | 1.56% |
| QQQ251219P00380000 | 2023-12-19 4:30PM EDT | 2025-12-19 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 1.56% |
| QQQ260116P00380000 | 2024-04-24 3:50PM EDT | 2026-01-16 | 20.32 | 18.55 | 23.50 | +0.67 | +3.41% | 1,085 | 23 | 20.31% |
| QQQ260618P00380000 | 2024-04-17 10:53AM EDT | 2026-06-18 | 24.70 | 21.71 | 26.50 | 0.00 | - | 1 | 9 | 19.63% |
© 2024 Yahoo. All rights reserved.