UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.40 +0.04 (+0.05%) GOLD FUTURES
2,335.70 -6.40 (-0.27%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,258.18 -161.68 (-0.30%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240423C00450000 | 2024-04-22 12:06PM EDT | 2024-04-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 929 | 40.63% |
| QQQ240424C00450000 | 2024-04-23 3:08PM EDT | 2024-04-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 3,340 | 28.52% |
| QQQ240425C00450000 | 2024-04-23 10:06AM EDT | 2024-04-25 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 66 | 230 | 25.20% |
| QQQ240426C00450000 | 2024-04-23 4:03PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 511 | 9,380 | 22.85% |
| QQQ240429C00450000 | 2024-04-23 3:06PM EDT | 2024-04-29 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 294 | 1,486 | 17.87% |
| QQQ240430C00450000 | 2024-04-23 3:18PM EDT | 2024-04-30 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 65 | 831 | 17.68% |
| QQQ240501C00450000 | 2024-04-23 4:07PM EDT | 2024-05-01 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 233 | 421 | 17.97% |
| QQQ240502C00450000 | 2024-04-23 2:44PM EDT | 2024-05-02 | 0.16 | 0.12 | 0.15 | +0.10 | +166.67% | 15 | 20 | 18.21% |
| QQQ240503C00450000 | 2024-04-23 4:13PM EDT | 2024-05-03 | 0.21 | 0.19 | 0.21 | +0.12 | +133.33% | 2,084 | 4,254 | 18.43% |
| QQQ240510C00450000 | 2024-04-23 4:12PM EDT | 2024-05-10 | 0.53 | 0.53 | 0.56 | +0.25 | +89.29% | 1,436 | 5,913 | 17.66% |
| QQQ240517C00450000 | 2024-04-23 4:03PM EDT | 2024-05-17 | 1.10 | 1.04 | 1.07 | +0.51 | +86.44% | 9,843 | 26,288 | 17.71% |
| QQQ240524C00450000 | 2024-04-23 4:07PM EDT | 2024-05-24 | 1.79 | 1.78 | 1.83 | +0.69 | +62.73% | 2,548 | 3,267 | 18.45% |
| QQQ240531C00450000 | 2024-04-23 4:08PM EDT | 2024-05-31 | 2.35 | 2.33 | 2.40 | +0.80 | +51.61% | 2,193 | 1,324 | 18.35% |
| QQQ240621C00450000 | 2024-04-23 4:14PM EDT | 2024-06-21 | 4.52 | 4.50 | 4.56 | +1.31 | +40.81% | 1,259 | 42,028 | 19.12% |
| QQQ240628C00450000 | 2024-04-23 3:53PM EDT | 2024-06-28 | 4.80 | 4.93 | 5.07 | +1.09 | +29.38% | 241 | 2,652 | 18.97% |
| QQQ240719C00450000 | 2024-04-23 4:01PM EDT | 2024-07-19 | 6.94 | 7.00 | 7.11 | +1.69 | +32.19% | 856 | 13,433 | 19.49% |
| QQQ240816C00450000 | 2024-04-23 4:11PM EDT | 2024-08-16 | 9.90 | 9.88 | 10.02 | +1.89 | +23.60% | 24 | 1,231 | 20.41% |
| QQQ240920C00450000 | 2024-04-23 3:31PM EDT | 2024-09-20 | 13.35 | 13.37 | 13.50 | +2.14 | +19.09% | 505 | 10,391 | 21.33% |
| QQQ240930C00450000 | 2024-04-23 2:30PM EDT | 2024-09-30 | 14.20 | 13.96 | 14.11 | +2.61 | +22.52% | 6 | 636 | 21.23% |
| QQQ241018C00450000 | 2024-04-23 11:18AM EDT | 2024-10-18 | 15.56 | 15.91 | 16.07 | +2.27 | +17.08% | 67 | 6,650 | 21.87% |
| QQQ241115C00450000 | 2024-04-23 3:07PM EDT | 2024-11-15 | 18.92 | 19.01 | 19.29 | +1.42 | +8.11% | 73 | 322 | 22.95% |
| QQQ241220C00450000 | 2024-04-23 3:46PM EDT | 2024-12-20 | 22.04 | 22.41 | 22.70 | +2.22 | +11.20% | 63 | 2,854 | 23.75% |
| QQQ241231C00450000 | 2024-04-23 10:33AM EDT | 2024-12-31 | 22.39 | 22.73 | 23.12 | +1.82 | +8.85% | 7 | 1,076 | 23.53% |
| QQQ250117C00450000 | 2024-04-23 3:41PM EDT | 2025-01-17 | 24.51 | 24.32 | 24.68 | +2.84 | +13.11% | 49 | 5,674 | 23.87% |
| QQQ250321C00450000 | 2024-04-23 3:58PM EDT | 2025-03-21 | 29.51 | 29.61 | 30.21 | +2.52 | +9.34% | 10 | 2,625 | 24.94% |
| QQQ250331C00450000 | 2024-04-23 11:48AM EDT | 2025-03-31 | 29.73 | 29.94 | 30.76 | +2.46 | +9.02% | 1 | 6 | 24.91% |
| QQQ250620C00450000 | 2024-04-23 12:01PM EDT | 2025-06-20 | 36.28 | 36.29 | 37.49 | +2.54 | +7.53% | 4 | 275 | 26.10% |
| QQQ251219C00450000 | 2024-04-23 3:47PM EDT | 2025-12-19 | 49.08 | 48.40 | 50.28 | +3.29 | +7.18% | 3 | 3,231 | 27.68% |
| QQQ260116C00450000 | 2024-04-23 10:41AM EDT | 2026-01-16 | 50.58 | 48.50 | 53.43 | +2.46 | +5.11% | 1 | 1,939 | 28.48% |
| QQQ260618C00450000 | 2024-04-23 12:54PM EDT | 2026-06-18 | 60.00 | 58.00 | 62.83 | -1.88 | -3.04% | 1 | 403 | 29.34% |
| QQQ261218C00450000 | 2024-04-23 3:57PM EDT | 2026-12-18 | 68.00 | 68.00 | 72.70 | +3.11 | +4.79% | 2 | 78 | 30.01% |
Putsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240423P00450000 | 2024-04-22 3:34PM EDT | 2024-04-23 | 30.60 | 23.06 | 24.62 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ240424P00450000 | 2024-04-15 3:09PM EDT | 2024-04-24 | 19.10 | 23.80 | 24.46 | 0.00 | - | 27 | 0 | 0.00% |
| QQQ240425P00450000 | 2024-04-18 3:20PM EDT | 2024-04-25 | 26.23 | 23.89 | 24.40 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240426P00450000 | 2024-04-23 2:20PM EDT | 2024-04-26 | 24.20 | 23.90 | 24.39 | -5.90 | -19.60% | 6 | 11 | 0.00% |
| QQQ240429P00450000 | 2024-04-22 2:15PM EDT | 2024-04-29 | 29.55 | 23.91 | 24.38 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240430P00450000 | 2024-04-19 10:31AM EDT | 2024-04-30 | 30.17 | 23.91 | 24.38 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ240501P00450000 | 2024-04-17 12:24PM EDT | 2024-05-01 | 23.61 | 23.91 | 24.38 | 0.00 | - | - | 0 | 0.00% |
| QQQ240503P00450000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 24.58 | 23.92 | 24.37 | -5.84 | -19.20% | 3 | 39 | 0.00% |
| QQQ240510P00450000 | 2024-04-23 2:52PM EDT | 2024-05-10 | 24.29 | 24.02 | 24.36 | -11.16 | -31.48% | 128 | 0 | 0.00% |
| QQQ240517P00450000 | 2024-04-23 3:47PM EDT | 2024-05-17 | 24.82 | 24.17 | 24.48 | -5.04 | -16.88% | 111 | 1,731 | 0.00% |
| QQQ240524P00450000 | 2024-04-23 3:57PM EDT | 2024-05-24 | 25.45 | 24.38 | 24.76 | -3.69 | -12.66% | 11 | 137 | 0.00% |
| QQQ240531P00450000 | 2024-04-23 1:43PM EDT | 2024-05-31 | 25.30 | 24.55 | 25.06 | -7.98 | -23.98% | 16 | 31 | 9.06% |
| QQQ240621P00450000 | 2024-04-23 3:49PM EDT | 2024-06-21 | 26.12 | 25.60 | 25.95 | -6.00 | -18.68% | 40 | 18,140 | 11.30% |
| QQQ240628P00450000 | 2024-04-23 2:59PM EDT | 2024-06-28 | 26.07 | 25.95 | 26.39 | -5.16 | -16.52% | 3 | 718 | 11.88% |
| QQQ240719P00450000 | 2024-04-23 4:11PM EDT | 2024-07-19 | 27.32 | 26.96 | 27.32 | -4.44 | -13.98% | 40 | 3,705 | 12.21% |
| QQQ240816P00450000 | 2024-04-23 3:59PM EDT | 2024-08-16 | 29.20 | 28.28 | 28.64 | -6.49 | -18.18% | 1 | 52 | 12.60% |
| QQQ240920P00450000 | 2024-04-23 3:05PM EDT | 2024-09-20 | 30.29 | 29.86 | 30.22 | -4.96 | -14.07% | 18 | 4,746 | 12.91% |
| QQQ240930P00450000 | 2024-04-22 10:42AM EDT | 2024-09-30 | 37.78 | 30.25 | 30.63 | 0.00 | - | 2 | 588 | 12.94% |
| QQQ241018P00450000 | 2024-04-23 9:41AM EDT | 2024-10-18 | 32.00 | 31.16 | 31.53 | -4.40 | -12.09% | 7 | 5,175 | 13.18% |
| QQQ241115P00450000 | 2024-04-19 3:45PM EDT | 2024-11-15 | 42.22 | 32.70 | 33.11 | 0.00 | - | 12 | 366 | 13.69% |
| QQQ241220P00450000 | 2024-04-23 3:53PM EDT | 2024-12-20 | 34.79 | 34.10 | 34.61 | -3.89 | -10.06% | 10 | 2,679 | 13.88% |
| QQQ241231P00450000 | 2024-04-22 1:46PM EDT | 2024-12-31 | 39.07 | 34.38 | 34.94 | 0.00 | - | 16 | 200 | 13.83% |
| QQQ250117P00450000 | 2024-04-23 4:03PM EDT | 2025-01-17 | 35.25 | 35.04 | 35.61 | -4.00 | -10.19% | 24 | 3,380 | 13.89% |
| QQQ250321P00450000 | 2024-04-19 11:08AM EDT | 2025-03-21 | 42.14 | 37.21 | 37.92 | 0.00 | - | 1 | 26 | 14.05% |
| QQQ250331P00450000 | 2024-04-19 3:00PM EDT | 2025-03-31 | 46.02 | 37.32 | 38.23 | 0.00 | - | 2 | 5 | 14.05% |
| QQQ250620P00450000 | 2024-04-19 2:09PM EDT | 2025-06-20 | 46.50 | 39.97 | 40.87 | 0.00 | - | 4 | 144 | 14.16% |
| QQQ251219P00450000 | 2024-04-23 1:48PM EDT | 2025-12-19 | 45.52 | 44.51 | 45.85 | -4.80 | -9.54% | 102 | 479 | 14.21% |
| QQQ260116P00450000 | 2024-04-22 12:15PM EDT | 2026-01-16 | 50.52 | 43.50 | 48.00 | 0.00 | - | 10 | 34 | 14.87% |
| QQQ260618P00450000 | 2024-04-22 11:56AM EDT | 2026-06-18 | 54.25 | 46.50 | 51.50 | 0.00 | - | 5 | 605 | 14.78% |
| QQQ261218P00450000 | 2024-04-23 12:07PM EDT | 2026-12-18 | 52.50 | 50.00 | 54.50 | -5.50 | -9.48% | 8 | 42 | 14.41% |
© 2024 Yahoo. All rights reserved.