UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.68 -0.68 (-0.82%) GOLD FUTURES
2,342.30 +0.20 (+0.01%) DOW
38,436.81 -66.88 (-0.17%) Bitcoin GBP
52,072.32 -1,499.40 (-2.80%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:25PM EDT. Market open.
Strike:434.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240424C00434000 | 2024-04-24 1:04PM EDT | 2024-04-24 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 20,362 | 8,220 | 16.99% |
| QQQ240425C00434000 | 2024-04-24 1:06PM EDT | 2024-04-25 | 0.22 | 0.21 | 0.22 | -0.15 | -40.54% | 4,218 | 927 | 17.68% |
| QQQ240426C00434000 | 2024-04-24 1:09PM EDT | 2024-04-26 | 0.53 | 0.54 | 0.55 | -0.22 | -29.33% | 1,524 | 2,763 | 18.78% |
| QQQ240429C00434000 | 2024-04-24 12:47PM EDT | 2024-04-29 | 0.70 | 0.81 | 0.82 | -0.35 | -33.33% | 1,968 | 438 | 15.27% |
| QQQ240430C00434000 | 2024-04-24 1:07PM EDT | 2024-04-30 | 1.20 | 1.13 | 1.14 | -0.16 | -11.76% | 708 | 226 | 16.08% |
| QQQ240501C00434000 | 2024-04-24 1:04PM EDT | 2024-05-01 | 1.60 | 1.61 | 1.63 | -0.22 | -12.09% | 140 | 103 | 17.59% |
| QQQ240502C00434000 | 2024-04-24 11:56AM EDT | 2024-05-02 | 1.81 | 1.97 | 1.99 | -0.29 | -13.81% | 44 | 34 | 18.24% |
| QQQ240503C00434000 | 2024-04-24 1:01PM EDT | 2024-05-03 | 2.44 | 2.28 | 2.30 | -0.11 | -4.31% | 884 | 771 | 18.62% |
| QQQ240510C00434000 | 2024-04-24 12:36PM EDT | 2024-05-10 | 3.34 | 3.58 | 3.60 | -0.27 | -7.48% | 63 | 670 | 18.29% |
| QQQ240524C00434000 | 2024-04-24 12:35PM EDT | 2024-05-24 | 5.98 | 6.29 | 6.33 | -0.48 | -7.43% | 9 | 315 | 19.41% |
| QQQ240531C00434000 | 2024-04-24 12:52PM EDT | 2024-05-31 | 7.00 | 7.17 | 7.23 | -0.34 | -4.63% | 11 | 52 | 19.23% |
| QQQ240719C00434000 | 2024-04-24 11:20AM EDT | 2024-07-19 | 13.81 | 13.29 | 13.34 | +1.67 | +13.76% | 11 | 218 | 20.20% |
| QQQ241231C00434000 | 2024-03-20 3:37PM EDT | 2024-12-31 | 45.84 | 26.31 | 26.94 | 0.00 | - | 4 | 21 | 21.51% |
| QQQ250321C00434000 | 2024-03-22 3:12PM EDT | 2025-03-21 | 54.25 | 33.17 | 34.02 | 0.00 | - | 16 | 8 | 23.11% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240424P00434000 | 2024-04-24 12:58PM EDT | 2024-04-24 | 8.53 | 8.70 | 8.79 | -0.67 | -7.28% | 2,232 | 261 | 41.46% |
| QQQ240425P00434000 | 2024-04-24 11:23AM EDT | 2024-04-25 | 8.04 | 8.56 | 8.69 | -0.30 | -3.60% | 14 | 68 | 28.20% |
| QQQ240426P00434000 | 2024-04-24 12:51PM EDT | 2024-04-26 | 9.64 | 8.79 | 8.88 | +0.64 | +7.11% | 96 | 654 | 24.76% |
| QQQ240429P00434000 | 2024-04-22 10:21AM EDT | 2024-04-29 | 17.99 | 9.07 | 9.26 | 0.00 | - | 30 | 52 | 19.79% |
| QQQ240430P00434000 | 2024-04-24 11:11AM EDT | 2024-04-30 | 8.56 | 9.24 | 9.46 | -0.61 | -6.65% | 38 | 215 | 19.39% |
| QQQ240501P00434000 | 2024-04-24 11:35AM EDT | 2024-05-01 | 8.80 | 9.63 | 9.82 | -10.90 | -55.33% | 1 | 11 | 19.87% |
| QQQ240502P00434000 | 2024-04-24 10:02AM EDT | 2024-05-02 | 8.00 | 10.01 | 10.20 | -1.69 | -17.44% | 5 | 288 | 20.41% |
| QQQ240503P00434000 | 2024-04-24 11:02AM EDT | 2024-05-03 | 10.96 | 10.18 | 10.37 | +0.73 | +7.14% | 4 | 1,405 | 20.06% |
| QQQ240510P00434000 | 2024-04-24 9:54AM EDT | 2024-05-10 | 8.99 | 11.15 | 11.27 | -2.34 | -20.65% | 1 | 328 | 18.14% |
| QQQ240524P00434000 | 2024-04-24 9:41AM EDT | 2024-05-24 | 10.87 | 12.93 | 13.08 | -2.15 | -16.51% | 1 | 115 | 17.36% |
| QQQ240531P00434000 | 2024-04-24 1:04PM EDT | 2024-05-31 | 13.58 | 13.50 | 13.72 | +0.13 | +0.97% | 5 | 34 | 16.91% |
| QQQ240719P00434000 | 2024-04-23 2:46PM EDT | 2024-07-19 | 17.26 | 17.50 | 17.54 | 0.00 | - | 2 | 370 | 15.92% |
| QQQ241231P00434000 | 2024-03-25 12:39PM EDT | 2024-12-31 | 20.59 | 26.75 | 27.07 | 0.00 | - | 27 | 37 | 16.16% |
| QQQ250321P00434000 | 2024-04-11 10:18AM EDT | 2025-03-21 | 26.04 | 29.75 | 30.21 | 0.00 | - | 5 | 3 | 16.02% |
| QQQ250331P00434000 | 2024-04-15 1:35PM EDT | 2025-03-31 | 28.91 | 30.07 | 30.48 | 0.00 | - | 4 | 4 | 15.95% |
© 2024 Yahoo. All rights reserved.