UK markets open in 5 hours 3 minutes
NIKKEI 225
38,668.15 -278.78 (-0.72%) HANG SENG
19,178.68 -41.94 (-0.22%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,424.90 -1.00 (-0.04%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,133.42 -810.28 (-1.45%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:399.78
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00399780 | 2024-05-21 3:07PM EDT | 2024-06-21 | 57.55 | 58.20 | 58.47 | +3.41 | +6.30% | 10 | 38,314 | 36.79% |
| QQQ240628C00399780 | 2024-05-20 12:57PM EDT | 2024-06-28 | 58.10 | 58.28 | 58.58 | 0.00 | - | 10 | 533 | 33.65% |
| QQQ240920C00399780 | 2024-05-15 2:04PM EDT | 2024-09-20 | 63.00 | 65.43 | 65.69 | 0.00 | - | 5 | 5,313 | 30.10% |
| QQQ240930C00399780 | 2024-05-13 10:19AM EDT | 2024-09-30 | 55.20 | 65.69 | 65.95 | 0.00 | - | 1 | 46 | 29.27% |
| QQQ241220C00399780 | 2024-05-21 9:36AM EDT | 2024-12-20 | 71.80 | 73.55 | 73.92 | +5.94 | +9.02% | 1 | 8,023 | 30.62% |
| QQQ250117C00399780 | 2024-05-21 12:12PM EDT | 2025-01-17 | 74.79 | 75.31 | 75.72 | +0.43 | +0.58% | 7 | 3,188 | 30.31% |
| QQQ250620C00399780 | 2024-05-21 9:52AM EDT | 2025-06-20 | 85.45 | 86.40 | 88.27 | -1.55 | -1.78% | 2 | 2,933 | 31.63% |
| QQQ251219C00399780 | 2024-05-20 3:18PM EDT | 2025-12-19 | 99.33 | 97.65 | 100.60 | 0.00 | - | 2 | 1,450 | 32.41% |
| QQQ260116C00399780 | 2024-05-21 3:58PM EDT | 2026-01-16 | 100.10 | 98.07 | 102.97 | +1.10 | +1.11% | 8 | 1,047 | 32.81% |
| QQQ260618C00399780 | 2024-05-20 12:56PM EDT | 2026-06-18 | 108.50 | 107.00 | 111.50 | 0.00 | - | 30 | 70 | 33.03% |
| QQQ261218C00399780 | 2024-05-16 2:25PM EDT | 2026-12-18 | 115.75 | 116.56 | 121.50 | 0.00 | - | 1 | 279 | 33.55% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00399780 | 2024-05-21 1:40PM EDT | 2024-06-21 | 0.33 | 0.30 | 0.31 | -0.04 | -10.81% | 8 | 32,795 | 23.49% |
| QQQ240628P00399780 | 2024-05-16 3:48PM EDT | 2024-06-28 | 0.50 | 0.42 | 0.44 | -0.15 | -23.08% | 3 | 2,892 | 22.55% |
| QQQ240920P00399780 | 2024-05-15 2:59PM EDT | 2024-09-20 | 3.13 | 2.66 | 2.69 | 0.00 | - | 374 | 9,563 | 19.06% |
| QQQ240930P00399780 | 2024-05-15 1:50PM EDT | 2024-09-30 | 3.55 | 2.95 | 3.06 | 0.00 | - | 34 | 245 | 19.04% |
| QQQ241220P00399780 | 2024-05-17 10:01AM EDT | 2024-12-20 | 7.12 | 6.30 | 6.52 | 0.00 | - | 1 | 8,596 | 19.41% |
| QQQ250117P00399780 | 2024-05-21 3:34PM EDT | 2025-01-17 | 7.34 | 7.18 | 7.40 | -0.26 | -3.42% | 61 | 19,996 | 19.17% |
| QQQ250620P00399780 | 2024-05-21 3:12PM EDT | 2025-06-20 | 11.91 | 11.65 | 12.37 | -0.59 | -4.72% | 54 | 13,253 | 18.72% |
| QQQ251219P00399780 | 2024-05-21 12:52PM EDT | 2025-12-19 | 17.14 | 16.37 | 17.22 | -0.35 | -2.00% | 1 | 6,605 | 18.25% |
| QQQ260116P00399780 | 2024-05-16 10:51AM EDT | 2026-01-16 | 17.92 | 15.53 | 19.10 | 0.00 | - | 6 | 228 | 18.83% |
| QQQ260618P00399780 | 2024-05-09 1:00PM EDT | 2026-06-18 | 23.97 | 18.00 | 22.50 | 0.00 | - | 2 | 47 | 18.42% |
| QQQ261218P00399780 | 2024-05-20 12:42PM EDT | 2026-12-18 | 25.27 | 21.82 | 26.50 | 0.00 | - | 1 | 1,738 | 18.19% |
© 2024 Yahoo. All rights reserved.