UK markets open in 7 hours 8 minutes
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.83 +0.02 (+0.02%) GOLD FUTURES
2,327.90 -10.50 (-0.45%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,549.24 -1,738.06 (-3.26%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:435.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240424C00435000 | 2024-04-24 4:09PM EDT | 2024-04-24 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 12,796 | 5,990 | 15.63% |
| QQQ240425C00435000 | 2024-04-24 4:14PM EDT | 2024-04-25 | 0.05 | 0.04 | 0.06 | -0.25 | -83.33% | 10,343 | 4,015 | 14.45% |
| QQQ240426C00435000 | 2024-04-24 4:14PM EDT | 2024-04-26 | 0.23 | 0.22 | 0.24 | -0.35 | -60.34% | 15,415 | 18,249 | 15.82% |
| QQQ240429C00435000 | 2024-04-24 4:14PM EDT | 2024-04-29 | 0.40 | 0.40 | 0.43 | -0.51 | -56.04% | 1,276 | 1,191 | 13.11% |
| QQQ240430C00435000 | 2024-04-24 4:12PM EDT | 2024-04-30 | 0.66 | 0.61 | 0.67 | -0.44 | -40.00% | 1,521 | 3,082 | 13.97% |
| QQQ240501C00435000 | 2024-04-24 4:13PM EDT | 2024-05-01 | 1.02 | 0.95 | 1.01 | -0.64 | -38.55% | 686 | 1,146 | 15.16% |
| QQQ240502C00435000 | 2024-04-24 3:57PM EDT | 2024-05-02 | 2.02 | 1.15 | 1.37 | +0.16 | +8.60% | 284 | 77 | 16.16% |
| QQQ240503C00435000 | 2024-04-24 4:14PM EDT | 2024-05-03 | 1.59 | 1.57 | 1.61 | -0.67 | -29.65% | 3,601 | 10,021 | 16.46% |
| QQQ240510C00435000 | 2024-04-24 4:05PM EDT | 2024-05-10 | 2.50 | 2.63 | 2.72 | -0.69 | -21.63% | 3,330 | 5,533 | 16.29% |
| QQQ240517C00435000 | 2024-04-24 4:14PM EDT | 2024-05-17 | 3.87 | 3.78 | 3.86 | -0.80 | -17.13% | 4,112 | 27,894 | 16.65% |
| QQQ240524C00435000 | 2024-04-24 2:48PM EDT | 2024-05-24 | 6.30 | 5.12 | 5.24 | +0.52 | +9.00% | 158 | 531 | 17.66% |
| QQQ240531C00435000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 7.19 | 5.94 | 6.09 | +0.56 | +8.45% | 159 | 400 | 17.59% |
| QQQ240621C00435000 | 2024-04-24 4:07PM EDT | 2024-06-21 | 9.00 | 8.85 | 8.98 | -0.84 | -8.54% | 303 | 28,346 | 18.50% |
| QQQ240628C00435000 | 2023-12-20 4:58PM EDT | 2024-06-28 | 11.69 | 0.00 | 0.00 | 0.00 | - | 13 | 282 | 0.78% |
| QQQ240719C00435000 | 2024-04-24 3:04PM EDT | 2024-07-19 | 12.73 | 11.89 | 12.07 | +0.02 | +0.16% | 102 | 1,653 | 19.02% |
| QQQ240816C00435000 | 2024-04-24 4:05PM EDT | 2024-08-16 | 16.85 | 15.25 | 15.49 | +0.42 | +2.56% | 16 | 100 | 20.16% |
| QQQ240920C00435000 | 2024-04-24 11:15AM EDT | 2024-09-20 | 20.90 | 19.21 | 19.37 | +0.25 | +1.21% | 708 | 590 | 21.22% |
| QQQ240930C00435000 | 2023-12-22 11:33AM EDT | 2024-09-30 | 21.85 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.78% |
| QQQ241018C00435000 | 2024-04-24 1:51PM EDT | 2024-10-18 | 23.96 | 21.85 | 22.13 | +1.14 | +5.00% | 15 | 166 | 21.81% |
| QQQ241115C00435000 | 2024-04-23 3:13PM EDT | 2024-11-15 | 26.73 | 25.22 | 25.58 | 0.00 | - | 1 | 293 | 22.97% |
| QQQ241220C00435000 | 2024-04-24 12:41PM EDT | 2024-12-20 | 29.75 | 28.72 | 29.14 | +3.41 | +12.95% | 9 | 3,041 | 23.81% |
| QQQ241231C00435000 | 2024-04-23 9:53AM EDT | 2024-12-31 | 28.83 | 29.12 | 29.60 | 0.00 | - | 5 | 119 | 23.61% |
| QQQ250117C00435000 | 2023-12-26 4:46PM EDT | 2025-01-17 | 30.48 | 0.00 | 0.00 | 0.00 | - | 7 | 1,176 | 0.39% |
| QQQ250321C00435000 | 2024-04-23 12:35PM EDT | 2025-03-21 | 37.66 | 35.91 | 36.98 | 0.00 | - | 1 | 5 | 25.12% |
| QQQ250331C00435000 | 2024-04-23 12:53PM EDT | 2025-03-31 | 37.91 | 36.20 | 37.39 | 0.00 | - | 1 | 2 | 25.00% |
| QQQ250620C00435000 | 2023-12-22 1:49PM EDT | 2025-06-20 | 39.50 | 0.00 | 0.00 | 0.00 | - | 16 | 465 | 0.39% |
| QQQ251219C00435000 | 2023-12-22 12:40PM EDT | 2025-12-19 | 48.90 | 0.00 | 0.00 | 0.00 | - | 6 | 317 | 0.39% |
| QQQ260116C00435000 | 2023-12-26 12:52PM EDT | 2026-01-16 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.39% |
| QQQ260618C00435000 | 2023-12-20 4:48PM EDT | 2026-06-18 | 55.38 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.39% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240424P00435000 | 2024-04-24 3:59PM EDT | 2024-04-24 | 8.37 | 9.19 | 12.32 | -1.20 | -12.54% | 572 | 71 | 61.13% |
| QQQ240425P00435000 | 2024-04-24 3:57PM EDT | 2024-04-25 | 8.20 | 11.16 | 11.66 | -1.57 | -16.07% | 243 | 16 | 51.56% |
| QQQ240426P00435000 | 2024-04-24 4:13PM EDT | 2024-04-26 | 11.30 | 11.12 | 11.57 | +1.79 | +18.82% | 521 | 1,103 | 41.44% |
| QQQ240429P00435000 | 2024-04-24 2:24PM EDT | 2024-04-29 | 9.15 | 11.07 | 11.90 | -1.00 | -9.85% | 115 | 50 | 31.02% |
| QQQ240430P00435000 | 2024-04-24 2:26PM EDT | 2024-04-30 | 9.63 | 11.38 | 11.97 | -1.79 | -15.67% | 293 | 1,352 | 29.05% |
| QQQ240501P00435000 | 2024-04-24 4:14PM EDT | 2024-05-01 | 11.81 | 11.60 | 12.25 | -3.37 | -22.20% | 20 | 418 | 28.41% |
| QQQ240503P00435000 | 2024-04-24 4:06PM EDT | 2024-05-03 | 12.60 | 12.08 | 12.57 | +1.40 | +12.50% | 976 | 4,567 | 26.66% |
| QQQ240510P00435000 | 2024-04-24 3:31PM EDT | 2024-05-10 | 10.89 | 12.80 | 13.32 | -1.17 | -9.70% | 23 | 1,179 | 22.66% |
| QQQ240517P00435000 | 2024-04-24 4:14PM EDT | 2024-05-17 | 13.68 | 13.58 | 13.97 | +1.35 | +10.95% | 387 | 25,419 | 20.66% |
| QQQ240524P00435000 | 2024-04-24 3:30PM EDT | 2024-05-24 | 12.76 | 14.45 | 14.90 | -0.75 | -5.55% | 17 | 1,384 | 20.16% |
| QQQ240531P00435000 | 2024-04-24 3:34PM EDT | 2024-05-31 | 13.39 | 14.93 | 15.41 | -1.11 | -7.66% | 145 | 130 | 19.18% |
| QQQ240621P00435000 | 2024-04-24 4:09PM EDT | 2024-06-21 | 16.67 | 16.71 | 17.03 | +1.01 | +6.45% | 142 | 28,507 | 17.85% |
| QQQ240628P00435000 | 2023-12-18 3:23PM EDT | 2024-06-28 | 30.91 | 0.00 | 0.00 | 0.00 | - | 10 | 130 | 0.00% |
| QQQ240719P00435000 | 2024-04-24 2:06PM EDT | 2024-07-19 | 18.05 | 18.70 | 19.08 | -0.08 | -0.44% | 5 | 2,074 | 17.22% |
| QQQ240816P00435000 | 2024-04-24 3:38PM EDT | 2024-08-16 | 19.12 | 20.48 | 20.89 | -0.46 | -2.35% | 11 | 1,683 | 16.91% |
| QQQ240920P00435000 | 2024-04-24 3:10PM EDT | 2024-09-20 | 21.50 | 22.56 | 22.75 | -0.12 | -0.56% | 36 | 21,120 | 16.53% |
| QQQ240930P00435000 | 2023-12-14 10:33AM EDT | 2024-09-30 | 35.47 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 0.00% |
| QQQ241018P00435000 | 2024-04-24 3:58PM EDT | 2024-10-18 | 22.83 | 24.09 | 24.41 | -0.40 | -1.72% | 5 | 3,971 | 16.58% |
| QQQ241115P00435000 | 2024-04-24 11:01AM EDT | 2024-11-15 | 24.47 | 25.86 | 26.24 | -6.55 | -21.12% | 7 | 587 | 16.86% |
| QQQ241220P00435000 | 2024-04-23 3:01PM EDT | 2024-12-20 | 26.95 | 27.37 | 27.97 | 0.00 | - | 1 | 3,913 | 16.84% |
| QQQ241231P00435000 | 2024-04-18 12:22PM EDT | 2024-12-31 | 28.06 | 27.62 | 28.34 | 0.00 | - | 1 | 92 | 16.73% |
| QQQ250117P00435000 | 2023-12-26 12:43PM EDT | 2025-01-17 | 37.69 | 0.00 | 0.00 | 0.00 | - | 2 | 1,621 | 0.00% |
| QQQ250321P00435000 | 2024-04-24 9:55AM EDT | 2025-03-21 | 29.00 | 30.53 | 31.52 | -1.35 | -4.45% | 5 | 304 | 16.54% |
| QQQ250331P00435000 | 2024-04-16 11:15AM EDT | 2025-03-31 | 30.10 | 30.76 | 31.85 | 0.00 | - | 12 | 4 | 16.50% |
| QQQ250620P00435000 | 2023-12-14 3:24PM EDT | 2025-06-20 | 45.37 | 0.00 | 0.00 | 0.00 | - | 58 | 125 | 0.00% |
| QQQ251219P00435000 | 2023-12-26 2:38PM EDT | 2025-12-19 | 46.65 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| QQQ260116P00435000 | 2023-11-09 3:44PM EDT | 2026-01-16 | 69.02 | 52.65 | 57.50 | 0.00 | - | 2 | 2 | 23.60% |
© 2024 Yahoo. All rights reserved.