UK markets open in 5 hours 26 minutes
NIKKEI 225
39,159.33 +89.65 (+0.23%) HANG SENG
19,636.22 0.00 (0.00%) CRUDE OIL
79.72 -0.08 (-0.10%) GOLD FUTURES
2,434.80 -3.70 (-0.15%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,841.50 +3,763.39 (+7.23%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:409.78
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00409780 | 2024-05-17 3:19PM EDT | 2024-06-21 | 44.56 | 47.01 | 47.32 | 0.00 | - | 18 | 9,720 | 29.72% |
| QQQ240628C00409780 | 2024-05-16 10:16AM EDT | 2024-06-28 | 46.43 | 47.14 | 47.45 | 0.00 | - | 1 | 680 | 27.38% |
| QQQ240920C00409780 | 2024-05-20 12:14PM EDT | 2024-09-20 | 55.39 | 55.22 | 55.49 | +1.00 | +1.84% | 5 | 988 | 27.17% |
| QQQ240930C00409780 | 2024-05-02 1:29PM EDT | 2024-09-30 | 35.18 | 55.55 | 55.83 | 0.00 | - | 1 | 150 | 26.54% |
| QQQ241220C00409780 | 2024-05-16 2:12PM EDT | 2024-12-20 | 63.12 | 64.08 | 64.41 | 0.00 | - | 2 | 7,856 | 28.55% |
| QQQ250117C00409780 | 2024-05-14 2:42PM EDT | 2025-01-17 | 59.69 | 66.03 | 66.40 | 0.00 | - | 3 | 2,682 | 28.44% |
| QQQ250620C00409780 | 2024-05-20 2:44PM EDT | 2025-06-20 | 79.24 | 77.66 | 79.76 | +1.22 | +1.56% | 1 | 1,595 | 30.33% |
| QQQ251219C00409780 | 2024-05-15 3:35PM EDT | 2025-12-19 | 89.10 | 89.07 | 92.93 | 0.00 | - | 4 | 318 | 31.55% |
| QQQ260116C00409780 | 2024-05-15 9:56AM EDT | 2026-01-16 | 86.41 | 90.00 | 94.61 | 0.00 | - | 2 | 147 | 31.61% |
| QQQ260618C00409780 | 2024-04-17 10:17AM EDT | 2026-06-18 | 88.25 | 97.00 | 101.66 | 0.00 | - | 1 | 19 | 31.23% |
| QQQ261218C00409780 | 2024-04-29 3:18PM EDT | 2026-12-18 | 96.40 | 109.09 | 114.00 | 0.00 | - | 1 | 112 | 32.73% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00409780 | 2024-05-20 3:59PM EDT | 2024-06-21 | 0.52 | 0.50 | 0.52 | -0.14 | -21.21% | 143 | 22,211 | 21.05% |
| QQQ240628P00409780 | 2024-05-20 10:26AM EDT | 2024-06-28 | 0.77 | 0.70 | 0.74 | -0.18 | -18.95% | 2 | 2,821 | 20.51% |
| QQQ240920P00409780 | 2024-05-16 3:44PM EDT | 2024-09-20 | 4.22 | 3.75 | 3.81 | 0.00 | - | 587 | 3,802 | 18.09% |
| QQQ240930P00409780 | 2024-05-20 11:32AM EDT | 2024-09-30 | 4.12 | 4.14 | 4.26 | -0.32 | -7.21% | 3 | 295 | 18.10% |
| QQQ241220P00409780 | 2024-05-20 3:17PM EDT | 2024-12-20 | 8.08 | 8.17 | 8.27 | -1.31 | -13.95% | 2 | 8,510 | 18.59% |
| QQQ250117P00409780 | 2024-05-16 3:10PM EDT | 2025-01-17 | 9.49 | 9.11 | 9.34 | 0.00 | - | 1 | 5,813 | 18.47% |
| QQQ250620P00409780 | 2024-05-16 3:33PM EDT | 2025-06-20 | 14.49 | 13.70 | 15.02 | -0.51 | -3.40% | 1 | 2,083 | 18.29% |
| QQQ251219P00409780 | 2024-05-17 12:06PM EDT | 2025-12-19 | 19.44 | 18.73 | 20.29 | -0.68 | -3.38% | 1 | 5,475 | 17.92% |
| QQQ260116P00409780 | 2024-04-11 2:08PM EDT | 2026-01-16 | 25.40 | 20.82 | 24.92 | 0.00 | - | 1 | 137 | 19.81% |
| QQQ260618P00409780 | 2024-05-16 11:15AM EDT | 2026-06-18 | 24.20 | 21.00 | 26.00 | 0.00 | - | 2 | 21 | 18.18% |
| QQQ261218P00409780 | 2024-04-30 10:11AM EDT | 2026-12-18 | 34.42 | 25.00 | 29.50 | 0.00 | - | 10 | 33 | 17.70% |
© 2024 Yahoo. All rights reserved.