UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.02 +0.02 (+0.03%) GOLD FUTURES
2,315.70 +4.70 (+0.20%) DOW
38,231.07 +327.78 (+0.86%) Bitcoin GBP
47,266.89 +465.04 (+0.99%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Strike:426.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240502C00426000 | 2024-05-02 2:31PM EDT | 2024-05-02 | 1.29 | 1.30 | 1.32 | +0.64 | +95.52% | 84,415 | 2,463 | 9.21% |
| QQQ240503C00426000 | 2024-05-02 2:31PM EDT | 2024-05-03 | 2.98 | 2.98 | 3.00 | +1.34 | +81.71% | 18,347 | 1,986 | 20.23% |
| QQQ240506C00426000 | 2024-05-02 2:28PM EDT | 2024-05-06 | 3.55 | 3.60 | 3.63 | +1.41 | +65.89% | 2,663 | 435 | 15.98% |
| QQQ240507C00426000 | 2024-05-02 2:28PM EDT | 2024-05-07 | 4.01 | 4.01 | 4.03 | +1.41 | +54.23% | 573 | 190 | 16.43% |
| QQQ240508C00426000 | 2024-05-02 2:30PM EDT | 2024-05-08 | 4.48 | 4.48 | 4.50 | +1.46 | +48.34% | 817 | 246 | 17.21% |
| QQQ240509C00426000 | 2024-05-02 2:24PM EDT | 2024-05-09 | 4.71 | 4.88 | 4.92 | +1.21 | +34.57% | 468 | 15 | 17.77% |
| QQQ240510C00426000 | 2024-05-02 2:28PM EDT | 2024-05-10 | 5.28 | 5.32 | 5.34 | +1.45 | +37.86% | 1,157 | 1,402 | 18.34% |
| QQQ240517C00426000 | 2024-05-02 2:31PM EDT | 2024-05-17 | 7.23 | 7.24 | 7.26 | +1.85 | +34.39% | 452 | 2,610 | 19.15% |
| QQQ240524C00426000 | 2024-05-02 2:31PM EDT | 2024-05-24 | 9.02 | 8.97 | 9.01 | +1.17 | +14.89% | 85 | 241 | 20.08% |
| QQQ240531C00426000 | 2024-05-02 2:08PM EDT | 2024-05-31 | 9.86 | 9.84 | 9.91 | +1.90 | +23.87% | 44 | 168 | 19.42% |
| QQQ240607C00426000 | 2024-05-02 2:27PM EDT | 2024-06-07 | 11.10 | 11.09 | 11.16 | +1.87 | +20.26% | 222 | 66 | 19.80% |
| QQQ240719C00426000 | 2024-05-02 2:10PM EDT | 2024-07-19 | 16.63 | 16.47 | 16.63 | +2.07 | +14.22% | 413 | 238 | 20.47% |
| QQQ241231C00426000 | 2024-04-26 2:12PM EDT | 2024-12-31 | 39.00 | 34.26 | 34.63 | 0.00 | - | 9 | 17 | 24.62% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240502P00426000 | 2024-05-02 2:31PM EDT | 2024-05-02 | 0.78 | 0.76 | 0.77 | -3.52 | -81.86% | 20,043 | 1,801 | 12.92% |
| QQQ240503P00426000 | 2024-05-02 2:30PM EDT | 2024-05-03 | 2.38 | 2.44 | 2.46 | -2.60 | -51.90% | 6,430 | 3,181 | 22.79% |
| QQQ240506P00426000 | 2024-05-02 2:29PM EDT | 2024-05-06 | 3.07 | 2.95 | 2.98 | -2.37 | -43.57% | 637 | 242 | 17.04% |
| QQQ240507P00426000 | 2024-05-02 2:29PM EDT | 2024-05-07 | 3.50 | 3.41 | 3.44 | -2.40 | -40.68% | 364 | 255 | 17.68% |
| QQQ240508P00426000 | 2024-05-02 2:30PM EDT | 2024-05-08 | 3.83 | 3.75 | 3.77 | -2.55 | -39.97% | 434 | 496 | 17.77% |
| QQQ240509P00426000 | 2024-05-02 2:22PM EDT | 2024-05-09 | 4.29 | 4.13 | 4.16 | -0.24 | -5.30% | 233 | 41 | 18.18% |
| QQQ240510P00426000 | 2024-05-02 2:27PM EDT | 2024-05-10 | 4.38 | 4.34 | 4.37 | -2.69 | -38.05% | 470 | 1,268 | 17.93% |
| QQQ240517P00426000 | 2024-05-02 2:31PM EDT | 2024-05-17 | 5.79 | 5.86 | 5.88 | -2.26 | -28.07% | 367 | 3,467 | 17.69% |
| QQQ240524P00426000 | 2024-05-02 2:31PM EDT | 2024-05-24 | 7.10 | 7.10 | 7.13 | -0.68 | -8.74% | 250 | 454 | 17.69% |
| QQQ240531P00426000 | 2024-05-02 2:28PM EDT | 2024-05-31 | 7.80 | 7.75 | 7.79 | -2.24 | -22.31% | 124 | 414 | 16.84% |
| QQQ240607P00426000 | 2024-05-02 2:13PM EDT | 2024-06-07 | 8.66 | 8.63 | 8.69 | -2.36 | -21.42% | 154 | 234 | 16.83% |
| QQQ240719P00426000 | 2024-05-02 2:23PM EDT | 2024-07-19 | 12.43 | 12.31 | 12.35 | -1.17 | -8.60% | 45 | 362 | 16.15% |
| QQQ241231P00426000 | 2024-04-19 2:07PM EDT | 2024-12-31 | 28.90 | 22.00 | 22.21 | 0.00 | - | 1 | 22 | 16.30% |
| QQQ250331P00426000 | 2024-04-24 11:55AM EDT | 2025-03-31 | 26.92 | 25.22 | 25.79 | 0.00 | - | 4 | 3 | 16.14% |
© 2024 Yahoo. All rights reserved.