UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,427.70 -10.80 (-0.44%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,527.16 -694.09 (-1.26%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:454.78
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00454780 | 2024-05-21 3:16PM EDT | 2024-06-21 | 9.11 | 8.98 | 9.03 | -0.03 | -0.33% | 131 | 11,038 | 15.82% |
| QQQ240628C00454780 | 2024-05-21 3:25PM EDT | 2024-06-28 | 9.71 | 9.76 | 9.84 | +0.21 | +2.21% | 125 | 432 | 15.70% |
| QQQ240920C00454780 | 2024-05-21 3:04PM EDT | 2024-09-20 | 21.27 | 21.32 | 21.47 | +0.27 | +1.29% | 41 | 7,464 | 19.88% |
| QQQ240930C00454780 | 2024-05-21 2:31PM EDT | 2024-09-30 | 21.82 | 21.94 | 22.12 | -0.58 | -2.59% | 10 | 138 | 19.71% |
| QQQ241220C00454780 | 2024-05-21 1:50PM EDT | 2024-12-20 | 32.03 | 32.18 | 32.46 | -0.01 | -0.03% | 11 | 1,602 | 22.99% |
| QQQ250117C00454780 | 2024-05-21 3:41PM EDT | 2025-01-17 | 34.91 | 34.50 | 34.80 | +0.75 | +2.20% | 24 | 3,610 | 23.21% |
| QQQ250620C00454780 | 2024-05-21 3:48PM EDT | 2025-06-20 | 48.00 | 47.78 | 49.24 | -0.29 | -0.60% | 9 | 232 | 25.82% |
| QQQ251219C00454780 | 2024-05-21 3:31PM EDT | 2025-12-19 | 62.13 | 61.07 | 63.17 | +0.48 | +0.78% | 9 | 391 | 27.54% |
| QQQ260116C00454780 | 2024-05-21 1:24PM EDT | 2026-01-16 | 62.69 | 61.59 | 65.56 | +0.69 | +1.11% | 1 | 108 | 27.93% |
| QQQ260618C00454780 | 2024-05-21 1:47PM EDT | 2026-06-18 | 72.81 | 71.50 | 76.21 | +0.83 | +1.15% | 2 | 125 | 29.10% |
| QQQ261218C00454780 | 2024-05-21 12:30PM EDT | 2026-12-18 | 84.00 | 82.50 | 86.85 | -0.80 | -0.94% | 5 | 105 | 29.86% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00454780 | 2024-05-21 3:43PM EDT | 2024-06-21 | 6.32 | 6.34 | 6.37 | -0.68 | -9.71% | 124 | 381 | 12.78% |
| QQQ240628P00454780 | 2024-05-21 2:56PM EDT | 2024-06-28 | 7.45 | 7.23 | 7.29 | -0.69 | -8.48% | 67 | 72 | 13.12% |
| QQQ240920P00454780 | 2024-05-21 2:58PM EDT | 2024-09-20 | 13.84 | 13.60 | 13.68 | -0.28 | -1.98% | 1 | 741 | 13.46% |
| QQQ240930P00454780 | 2024-05-21 12:23PM EDT | 2024-09-30 | 14.56 | 14.14 | 14.29 | -0.30 | -2.02% | 10 | 38 | 13.50% |
| QQQ241220P00454780 | 2024-05-20 2:39PM EDT | 2024-12-20 | 20.35 | 19.57 | 19.67 | +0.28 | +1.40% | 5 | 617 | 14.52% |
| QQQ250117P00454780 | 2024-05-21 3:40PM EDT | 2025-01-17 | 20.88 | 20.77 | 21.00 | -0.34 | -1.60% | 14 | 2,226 | 14.56% |
| QQQ250620P00454780 | 2024-05-21 3:00PM EDT | 2025-06-20 | 27.16 | 26.80 | 27.43 | -0.20 | -0.73% | 1 | 438 | 14.80% |
| QQQ251219P00454780 | 2024-03-11 10:27AM EDT | 2025-12-19 | 45.42 | 42.53 | 43.53 | 0.00 | - | 1 | 104 | 19.33% |
| QQQ260116P00454780 | 2024-05-20 2:35PM EDT | 2026-01-16 | 34.00 | 31.58 | 34.99 | 0.00 | - | 2 | 61 | 15.21% |
| QQQ260618P00454780 | 2024-01-16 1:05AM EDT | 2026-06-18 | 74.55 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218P00454780 | 2024-05-21 3:21PM EDT | 2026-12-18 | 41.70 | 41.10 | 43.83 | -0.10 | -0.24% | 11 | 47 | 15.26% |
© 2024 Yahoo. All rights reserved.