UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.10 +0.10 (+0.13%) GOLD FUTURES
2,317.40 +6.40 (+0.28%) DOW
38,277.86 +374.57 (+0.99%) Bitcoin GBP
47,274.79 +458.40 (+0.98%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
Strike:419.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240502C00419000 | 2024-05-02 2:53PM EDT | 2024-05-02 | 8.09 | 7.97 | 8.08 | +3.91 | +95.37% | 1,727 | 705 | 0.00% |
| QQQ240503C00419000 | 2024-05-02 2:42PM EDT | 2024-05-03 | 8.15 | 8.51 | 8.60 | +2.75 | +50.93% | 481 | 759 | 0.00% |
| QQQ240506C00419000 | 2024-05-02 2:34PM EDT | 2024-05-06 | 8.59 | 9.11 | 9.20 | +2.91 | +51.23% | 114 | 92 | 15.80% |
| QQQ240507C00419000 | 2024-05-02 2:35PM EDT | 2024-05-07 | 9.18 | 9.18 | 9.35 | +2.78 | +43.44% | 252 | 165 | 15.65% |
| QQQ240508C00419000 | 2024-05-02 12:57PM EDT | 2024-05-08 | 7.31 | 9.80 | 9.97 | +0.83 | +12.81% | 243 | 358 | 18.47% |
| QQQ240509C00419000 | 2024-05-02 2:40PM EDT | 2024-05-09 | 9.79 | 9.92 | 10.11 | -1.00 | -9.27% | 219 | 103 | 18.03% |
| QQQ240510C00419000 | 2024-05-02 10:56AM EDT | 2024-05-10 | 8.06 | 10.23 | 10.44 | +0.82 | +11.33% | 9 | 374 | 18.63% |
| QQQ240517C00419000 | 2024-05-02 11:57AM EDT | 2024-05-17 | 10.80 | 11.98 | 12.15 | +1.43 | +15.26% | 4 | 408 | 19.72% |
| QQQ240524C00419000 | 2024-05-02 1:12PM EDT | 2024-05-24 | 12.40 | 13.73 | 13.88 | +1.31 | +11.81% | 2 | 54 | 20.94% |
| QQQ240531C00419000 | 2024-05-02 12:18PM EDT | 2024-05-31 | 12.64 | 14.70 | 14.80 | +0.33 | +2.68% | 101 | 150 | 20.37% |
| QQQ240607C00419000 | 2024-05-02 2:40PM EDT | 2024-06-07 | 15.81 | 15.97 | 15.96 | -0.83 | -4.99% | 18 | 3 | 20.62% |
| QQQ240719C00419000 | 2024-05-01 9:30AM EDT | 2024-07-19 | 18.79 | 21.48 | 21.67 | 0.00 | - | 10 | 75 | 21.62% |
| QQQ241231C00419000 | 2024-04-24 10:53AM EDT | 2024-12-31 | 41.25 | 39.16 | 39.58 | 0.00 | - | 1 | 3 | 25.44% |
| QQQ250331C00419000 | 2024-04-24 2:19PM EDT | 2025-03-31 | 47.98 | 46.54 | 47.27 | 0.00 | - | 1 | 1 | 26.55% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240502P00419000 | 2024-05-02 2:53PM EDT | 2024-05-02 | 0.02 | 0.02 | 0.03 | -0.80 | -97.56% | 39,932 | 4,811 | 18.95% |
| QQQ240503P00419000 | 2024-05-02 2:53PM EDT | 2024-05-03 | 0.39 | 0.40 | 0.41 | -1.40 | -77.78% | 10,281 | 4,519 | 23.15% |
| QQQ240506P00419000 | 2024-05-02 2:54PM EDT | 2024-05-06 | 0.72 | 0.71 | 0.72 | -1.43 | -66.51% | 1,805 | 1,139 | 17.48% |
| QQQ240507P00419000 | 2024-05-02 2:44PM EDT | 2024-05-07 | 1.14 | 1.01 | 1.02 | -1.57 | -57.93% | 326 | 537 | 18.12% |
| QQQ240508P00419000 | 2024-05-02 1:36PM EDT | 2024-05-08 | 1.80 | 1.28 | 1.30 | -1.12 | -38.36% | 105 | 396 | 18.47% |
| QQQ240509P00419000 | 2024-05-02 2:48PM EDT | 2024-05-09 | 1.57 | 1.51 | 1.53 | -1.48 | -48.52% | 110 | 124 | 18.52% |
| QQQ240510P00419000 | 2024-05-02 2:44PM EDT | 2024-05-10 | 1.92 | 1.75 | 1.77 | -1.59 | -45.30% | 416 | 593 | 18.64% |
| QQQ240517P00419000 | 2024-05-02 2:54PM EDT | 2024-05-17 | 3.04 | 3.03 | 3.04 | -2.04 | -39.08% | 308 | 1,074 | 18.31% |
| QQQ240524P00419000 | 2024-05-02 2:14PM EDT | 2024-05-24 | 4.58 | 4.34 | 4.37 | -1.67 | -26.72% | 44 | 1,160 | 18.79% |
| QQQ240531P00419000 | 2024-05-02 2:42PM EDT | 2024-05-31 | 5.11 | 4.96 | 5.01 | -1.69 | -24.85% | 124 | 345 | 17.90% |
| QQQ240607P00419000 | 2024-05-02 2:30PM EDT | 2024-06-07 | 5.98 | 5.73 | 5.79 | -1.74 | -22.54% | 27 | 82 | 17.68% |
| QQQ240719P00419000 | 2024-05-02 1:30PM EDT | 2024-07-19 | 9.63 | 9.41 | 9.45 | -0.36 | -3.60% | 79 | 510 | 16.99% |
| QQQ241231P00419000 | 2024-05-01 3:38PM EDT | 2024-12-31 | 20.00 | 19.08 | 19.30 | 0.00 | - | 2 | 20 | 16.95% |
© 2024 Yahoo. All rights reserved.