UK markets open in 6 hours 37 minutes
NIKKEI 225
38,657.37 -262.89 (-0.68%) HANG SENG
19,376.53 +302.82 (+1.59%) CRUDE OIL
79.47 +0.24 (+0.30%) GOLD FUTURES
2,383.20 -2.30 (-0.10%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,658.67 -721.69 (-1.38%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:449.78
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00449780 | 2024-05-16 3:52PM EDT | 2024-05-17 | 3.47 | 2.60 | 2.72 | -0.13 | -3.61% | 230 | 8,422 | 14.26% |
| QQQ240621C00449780 | 2024-05-16 4:08PM EDT | 2024-06-21 | 10.79 | 10.68 | 10.77 | -0.75 | -6.50% | 298 | 9,027 | 17.04% |
| QQQ240628C00449780 | 2024-05-16 2:56PM EDT | 2024-06-28 | 12.14 | 11.36 | 11.53 | -0.15 | -1.22% | 28 | 2,346 | 16.83% |
| QQQ240920C00449780 | 2024-05-16 1:52PM EDT | 2024-09-20 | 23.84 | 22.76 | 22.97 | 0.00 | - | 8 | 5,415 | 20.60% |
| QQQ240930C00449780 | 2024-05-15 2:32PM EDT | 2024-09-30 | 25.00 | 23.35 | 23.58 | +0.97 | +4.04% | 3 | 141 | 20.39% |
| QQQ241220C00449780 | 2024-05-16 11:04AM EDT | 2024-12-20 | 35.24 | 33.35 | 33.66 | +2.19 | +6.63% | 1 | 2,077 | 23.44% |
| QQQ250117C00449780 | 2024-05-16 1:22PM EDT | 2025-01-17 | 36.70 | 35.63 | 35.99 | +1.87 | +5.37% | 540 | 3,965 | 23.65% |
| QQQ250620C00449780 | 2024-05-16 2:57PM EDT | 2025-06-20 | 50.20 | 48.39 | 50.31 | +0.34 | +0.68% | 3 | 7,582 | 26.20% |
| QQQ251219C00449780 | 2024-05-15 10:38AM EDT | 2025-12-19 | 60.94 | 61.38 | 63.98 | 0.00 | - | 1 | 535 | 27.81% |
| QQQ260116C00449780 | 2024-05-15 10:16AM EDT | 2026-01-16 | 62.50 | 62.00 | 66.42 | 0.00 | - | 2 | 627 | 28.23% |
| QQQ260618C00449780 | 2024-04-11 3:28PM EDT | 2026-06-18 | 75.86 | 66.00 | 70.27 | 0.00 | - | 4 | 49 | 26.74% |
| QQQ261218C00449780 | 2024-05-06 9:30AM EDT | 2026-12-18 | 84.50 | 84.00 | 87.00 | +9.02 | +11.95% | 1 | 60 | 29.93% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00449780 | 2024-05-16 4:14PM EDT | 2024-05-17 | 0.62 | 0.60 | 0.63 | -0.16 | -20.51% | 4,778 | 1,534 | 15.67% |
| QQQ240621P00449780 | 2024-05-16 4:00PM EDT | 2024-06-21 | 6.42 | 6.44 | 6.51 | +0.20 | +3.22% | 283 | 1,563 | 13.39% |
| QQQ240628P00449780 | 2024-05-16 2:31PM EDT | 2024-06-28 | 7.00 | 7.29 | 7.35 | -0.09 | -1.27% | 39 | 126 | 13.62% |
| QQQ240920P00449780 | 2024-05-16 2:57PM EDT | 2024-09-20 | 13.13 | 13.55 | 13.66 | -3.32 | -20.18% | 182 | 2,944 | 13.90% |
| QQQ240930P00449780 | 2024-05-15 3:57PM EDT | 2024-09-30 | 13.72 | 14.12 | 14.31 | 0.00 | - | 12 | 24 | 13.97% |
| QQQ241220P00449780 | 2024-05-15 3:51PM EDT | 2024-12-20 | 19.06 | 19.43 | 19.57 | 0.00 | - | 22 | 1,370 | 14.87% |
| QQQ250117P00449780 | 2024-05-15 10:34AM EDT | 2025-01-17 | 21.76 | 20.57 | 20.90 | 0.00 | - | 6 | 1,039 | 14.91% |
| QQQ250620P00449780 | 2024-05-15 10:24AM EDT | 2025-06-20 | 27.80 | 26.27 | 27.52 | 0.00 | - | 5 | 107 | 15.22% |
| QQQ251219P00449780 | 2024-05-03 3:22PM EDT | 2025-12-19 | 39.77 | 31.84 | 33.46 | 0.00 | - | 2 | 1,030 | 15.25% |
| QQQ260116P00449780 | 2024-04-18 10:54AM EDT | 2026-01-16 | 46.76 | 30.85 | 35.11 | 0.00 | - | 4 | 42 | 15.61% |
| QQQ260618P00449780 | 2024-05-14 11:03AM EDT | 2026-06-18 | 39.99 | 34.50 | 39.00 | 0.00 | - | 1 | 221 | 15.47% |
| QQQ261218P00449780 | 2024-05-16 11:00AM EDT | 2026-12-18 | 40.49 | 38.53 | 43.50 | -5.51 | -11.98% | 10 | 11 | 15.46% |
© 2024 Yahoo. All rights reserved.