UK markets open in 3 hours 7 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,392.52 +185.39 (+1.02%) CRUDE OIL
79.23 +0.28 (+0.35%) GOLD FUTURES
2,310.20 +0.60 (+0.03%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,636.75 +1,845.84 (+4.03%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:422.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503C00422000 | 2024-05-02 4:14PM EDT | 2024-05-03 | 5.93 | 5.85 | 5.97 | +2.52 | +73.90% | 6,627 | 2,225 | 32.52% |
| QQQ240506C00422000 | 2024-05-02 4:11PM EDT | 2024-05-06 | 6.67 | 6.30 | 6.57 | +2.78 | +71.47% | 1,132 | 514 | 20.31% |
| QQQ240507C00422000 | 2024-05-02 4:11PM EDT | 2024-05-07 | 7.13 | 6.91 | 7.05 | +2.78 | +63.91% | 1,526 | 454 | 20.92% |
| QQQ240508C00422000 | 2024-05-02 3:30PM EDT | 2024-05-08 | 7.58 | 7.29 | 7.48 | +2.63 | +53.13% | 718 | 287 | 21.29% |
| QQQ240509C00422000 | 2024-05-02 4:02PM EDT | 2024-05-09 | 8.14 | 7.80 | 8.01 | +2.64 | +48.00% | 339 | 158 | 22.16% |
| QQQ240510C00422000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 8.00 | 8.14 | 8.27 | +2.40 | +42.86% | 809 | 1,546 | 21.84% |
| QQQ240517C00422000 | 2024-05-02 3:25PM EDT | 2024-05-17 | 10.30 | 9.97 | 10.12 | +2.86 | +38.44% | 435 | 568 | 21.60% |
| QQQ240607C00422000 | 2024-05-02 2:53PM EDT | 2024-06-07 | 14.10 | 13.91 | 14.06 | +2.67 | +23.36% | 42 | 26 | 21.52% |
| QQQ240719C00422000 | 2024-05-02 9:35AM EDT | 2024-07-19 | 18.05 | 19.35 | 19.62 | +1.50 | +9.06% | 5 | 173 | 21.80% |
| QQQ241231C00422000 | 2024-05-02 10:28AM EDT | 2024-12-31 | 35.41 | 36.88 | 38.02 | -6.36 | -15.23% | 1 | 19 | 25.74% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503P00422000 | 2024-05-02 4:14PM EDT | 2024-05-03 | 0.75 | 0.75 | 0.77 | -2.24 | -74.92% | 23,884 | 5,637 | 28.08% |
| QQQ240506P00422000 | 2024-05-02 4:13PM EDT | 2024-05-06 | 1.29 | 1.29 | 1.30 | -2.24 | -63.46% | 2,796 | 1,463 | 17.86% |
| QQQ240507P00422000 | 2024-05-02 4:12PM EDT | 2024-05-07 | 1.68 | 1.67 | 1.71 | -2.22 | -56.92% | 1,873 | 548 | 18.41% |
| QQQ240508P00422000 | 2024-05-02 4:14PM EDT | 2024-05-08 | 2.02 | 2.00 | 2.05 | -2.27 | -52.91% | 1,277 | 299 | 18.59% |
| QQQ240509P00422000 | 2024-05-02 3:59PM EDT | 2024-05-09 | 2.37 | 2.29 | 2.34 | -2.25 | -48.70% | 729 | 37 | 18.59% |
| QQQ240510P00422000 | 2024-05-02 4:13PM EDT | 2024-05-10 | 2.60 | 2.57 | 2.62 | -2.04 | -43.97% | 4,517 | 3,329 | 18.62% |
| QQQ240517P00422000 | 2024-05-02 4:14PM EDT | 2024-05-17 | 4.01 | 4.00 | 4.04 | -2.09 | -34.26% | 634 | 4,470 | 18.02% |
| QQQ240607P00422000 | 2024-05-02 3:57PM EDT | 2024-06-07 | 6.95 | 6.69 | 6.78 | -2.26 | -24.54% | 155 | 208 | 16.97% |
| QQQ240719P00422000 | 2024-05-02 3:42PM EDT | 2024-07-19 | 10.52 | 10.38 | 10.49 | -2.33 | -18.13% | 132 | 764 | 16.35% |
| QQQ241231P00422000 | 2024-04-18 2:42PM EDT | 2024-12-31 | 24.23 | 20.06 | 20.59 | 0.00 | - | 1 | 22 | 16.64% |
| QQQ250331P00422000 | 2024-05-02 9:57AM EDT | 2025-03-31 | 25.25 | 21.50 | 26.00 | -0.56 | -2.17% | 5 | 8 | 17.58% |
© 2024 Yahoo. All rights reserved.