UK markets open in 1 hour 27 minutes
NIKKEI 225
39,036.62 -33.06 (-0.08%) HANG SENG
19,277.82 -358.40 (-1.83%) CRUDE OIL
79.22 -0.58 (-0.73%) GOLD FUTURES
2,419.10 -19.40 (-0.80%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,822.93 +2,966.67 (+5.61%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:439.78
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00439780 | 2024-05-20 3:49PM EDT | 2024-06-21 | 19.61 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| QQQ240628C00439780 | 2024-05-20 10:26AM EDT | 2024-06-28 | 20.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920C00439780 | 2024-05-20 12:38PM EDT | 2024-09-20 | 31.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240930C00439780 | 2024-05-17 2:52PM EDT | 2024-09-30 | 29.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00439780 | 2024-05-15 12:27PM EDT | 2024-12-20 | 39.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ250117C00439780 | 2024-05-17 1:01PM EDT | 2025-01-17 | 42.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620C00439780 | 2024-05-16 12:52PM EDT | 2025-06-20 | 57.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ251219C00439780 | 2024-05-08 3:49PM EDT | 2025-12-19 | 61.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ260116C00439780 | 2024-05-08 12:44PM EDT | 2026-01-16 | 62.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260618C00439780 | 2024-05-15 10:00AM EDT | 2026-06-18 | 76.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ261218C00439780 | 2024-05-15 12:21PM EDT | 2026-12-18 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00439780 | 2024-05-20 3:56PM EDT | 2024-06-21 | 2.67 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 3.13% |
| QQQ240628P00439780 | 2024-05-20 1:43PM EDT | 2024-06-28 | 3.45 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| QQQ240920P00439780 | 2024-05-20 3:43PM EDT | 2024-09-20 | 9.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| QQQ240930P00439780 | 2024-05-20 11:32AM EDT | 2024-09-30 | 9.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ241220P00439780 | 2024-05-17 10:44AM EDT | 2024-12-20 | 15.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| QQQ250117P00439780 | 2024-05-20 1:17PM EDT | 2025-01-17 | 15.91 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| QQQ250620P00439780 | 2024-05-14 3:49PM EDT | 2025-06-20 | 25.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ251219P00439780 | 2024-05-15 4:02PM EDT | 2025-12-19 | 28.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| QQQ260116P00439780 | 2024-04-19 9:47AM EDT | 2026-01-16 | 43.50 | 27.32 | 31.63 | 0.00 | - | 1 | 39 | 16.89% |
| QQQ260618P00439780 | 2024-05-20 11:30AM EDT | 2026-06-18 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| QQQ261218P00439780 | 2024-05-07 10:06AM EDT | 2026-12-18 | 41.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.