UK markets open in 1 hour 41 minutes
NIKKEI 225
37,693.04 -767.04 (-1.99%) HANG SENG
17,258.92 +57.65 (+0.34%) CRUDE OIL
82.95 +0.14 (+0.17%) GOLD FUTURES
2,328.60 -9.80 (-0.42%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,458.48 -2,187.03 (-4.08%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240425C00430000 | 2024-04-24 4:14PM EDT | 2024-04-25 | 0.38 | 0.00 | 0.00 | 0.00 | - | 30,412 | 0 | 3.13% |
| QQQ240426C00430000 | 2024-04-24 4:14PM EDT | 2024-04-26 | 0.85 | 0.00 | 0.00 | 0.00 | - | 32,127 | 0 | 3.13% |
| QQQ240429C00430000 | 2024-04-24 4:14PM EDT | 2024-04-29 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2,718 | 0 | 1.56% |
| QQQ240430C00430000 | 2024-04-24 4:14PM EDT | 2024-04-30 | 1.67 | 0.00 | 0.00 | 0.00 | - | 2,865 | 0 | 1.56% |
| QQQ240501C00430000 | 2024-04-24 4:14PM EDT | 2024-05-01 | 2.23 | 0.00 | 0.00 | 0.00 | - | 983 | 0 | 1.56% |
| QQQ240502C00430000 | 2024-04-24 4:05PM EDT | 2024-05-02 | 2.95 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 1.56% |
| QQQ240503C00430000 | 2024-04-24 4:14PM EDT | 2024-05-03 | 3.12 | 0.00 | 0.00 | 0.00 | - | 6,266 | 0 | 1.56% |
| QQQ240510C00430000 | 2024-04-24 4:14PM EDT | 2024-05-10 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1,338 | 0 | 0.78% |
| QQQ240517C00430000 | 2024-04-24 4:14PM EDT | 2024-05-17 | 5.78 | 0.00 | 0.00 | 0.00 | - | 8,049 | 0 | 0.78% |
| QQQ240524C00430000 | 2024-04-24 4:05PM EDT | 2024-05-24 | 7.50 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 0.78% |
| QQQ240531C00430000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 9.58 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 0.78% |
| QQQ240621C00430000 | 2024-04-24 4:06PM EDT | 2024-06-21 | 11.58 | 0.00 | 0.00 | 0.00 | - | 3,898 | 0 | 0.39% |
| QQQ240628C00430000 | 2024-04-24 3:55PM EDT | 2024-06-28 | 13.52 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 0.39% |
| QQQ240719C00430000 | 2024-04-24 4:04PM EDT | 2024-07-19 | 16.02 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.39% |
| QQQ240816C00430000 | 2024-04-24 3:59PM EDT | 2024-08-16 | 19.55 | 0.00 | 0.00 | 0.00 | - | 534 | 0 | 0.39% |
| QQQ240920C00430000 | 2024-04-24 3:57PM EDT | 2024-09-20 | 23.75 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.39% |
| QQQ240930C00430000 | 2024-04-24 10:17AM EDT | 2024-09-30 | 25.41 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.39% |
| QQQ241018C00430000 | 2024-04-24 1:25PM EDT | 2024-10-18 | 26.19 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 0.39% |
| QQQ241115C00430000 | 2024-04-24 12:33PM EDT | 2024-11-15 | 28.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| QQQ241220C00430000 | 2024-04-24 1:15PM EDT | 2024-12-20 | 32.92 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.20% |
| QQQ241231C00430000 | 2024-04-24 1:18PM EDT | 2024-12-31 | 33.47 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| QQQ250117C00430000 | 2024-04-24 4:06PM EDT | 2025-01-17 | 34.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.20% |
| QQQ250321C00430000 | 2024-04-24 12:29PM EDT | 2025-03-21 | 40.46 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.20% |
| QQQ250331C00430000 | 2024-04-23 11:17AM EDT | 2025-03-31 | 40.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| QQQ250620C00430000 | 2024-04-24 4:05PM EDT | 2025-06-20 | 47.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| QQQ251219C00430000 | 2024-04-23 12:30PM EDT | 2025-12-19 | 60.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| QQQ260116C00430000 | 2024-04-24 2:51PM EDT | 2026-01-16 | 61.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| QQQ260618C00430000 | 2024-04-24 10:56AM EDT | 2026-06-18 | 72.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| QQQ261218C00430000 | 2024-04-24 10:01AM EDT | 2026-12-18 | 85.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.10% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240425P00430000 | 2024-04-24 4:14PM EDT | 2024-04-25 | 6.38 | 0.00 | 0.00 | 0.00 | - | 5,484 | 0 | 0.00% |
| QQQ240426P00430000 | 2024-04-24 4:14PM EDT | 2024-04-26 | 6.83 | 0.00 | 0.00 | 0.00 | - | 4,798 | 0 | 0.00% |
| QQQ240429P00430000 | 2024-04-24 4:14PM EDT | 2024-04-29 | 7.30 | 0.00 | 0.00 | 0.00 | - | 761 | 0 | 0.00% |
| QQQ240430P00430000 | 2024-04-24 4:13PM EDT | 2024-04-30 | 7.37 | 0.00 | 0.00 | 0.00 | - | 1,172 | 0 | 0.00% |
| QQQ240501P00430000 | 2024-04-24 4:14PM EDT | 2024-05-01 | 8.09 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| QQQ240503P00430000 | 2024-04-24 4:11PM EDT | 2024-05-03 | 8.55 | 0.00 | 0.00 | 0.00 | - | 893 | 0 | 0.00% |
| QQQ240510P00430000 | 2024-04-24 3:54PM EDT | 2024-05-10 | 7.97 | 0.00 | 0.00 | 0.00 | - | 641 | 0 | 0.00% |
| QQQ240517P00430000 | 2024-04-24 4:14PM EDT | 2024-05-17 | 10.59 | 0.00 | 0.00 | 0.00 | - | 3,593 | 0 | 0.00% |
| QQQ240524P00430000 | 2024-04-24 3:37PM EDT | 2024-05-24 | 10.12 | 0.00 | 0.00 | 0.00 | - | 1,442 | 0 | 0.00% |
| QQQ240531P00430000 | 2024-04-24 4:00PM EDT | 2024-05-31 | 10.82 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.00% |
| QQQ240621P00430000 | 2024-04-24 4:13PM EDT | 2024-06-21 | 14.04 | 0.00 | 0.00 | 0.00 | - | 2,958 | 0 | 0.00% |
| QQQ240628P00430000 | 2024-04-24 3:23PM EDT | 2024-06-28 | 13.47 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| QQQ240719P00430000 | 2024-04-24 4:13PM EDT | 2024-07-19 | 16.05 | 0.00 | 0.00 | 0.00 | - | 614 | 0 | 0.00% |
| QQQ240816P00430000 | 2024-04-24 4:13PM EDT | 2024-08-16 | 18.14 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 0.00% |
| QQQ240920P00430000 | 2024-04-24 3:43PM EDT | 2024-09-20 | 18.82 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| QQQ240930P00430000 | 2024-04-24 10:17AM EDT | 2024-09-30 | 18.89 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 0.00% |
| QQQ241018P00430000 | 2024-04-24 3:57PM EDT | 2024-10-18 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241115P00430000 | 2024-04-24 4:05PM EDT | 2024-11-15 | 22.98 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| QQQ241220P00430000 | 2024-04-24 3:31PM EDT | 2024-12-20 | 24.15 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 0.00% |
| QQQ241231P00430000 | 2024-04-22 11:00AM EDT | 2024-12-31 | 30.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117P00430000 | 2024-04-24 3:26PM EDT | 2025-01-17 | 25.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250321P00430000 | 2024-04-24 11:49AM EDT | 2025-03-21 | 28.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ250331P00430000 | 2024-04-24 9:56AM EDT | 2025-03-31 | 27.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620P00430000 | 2024-04-24 1:46PM EDT | 2025-06-20 | 30.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ251219P00430000 | 2024-04-24 11:44AM EDT | 2025-12-19 | 36.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ260116P00430000 | 2024-04-24 1:09PM EDT | 2026-01-16 | 36.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ260618P00430000 | 2024-04-16 9:57AM EDT | 2026-06-18 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ261218P00430000 | 2024-04-19 4:01PM EDT | 2026-12-18 | 49.32 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.