UK markets open in 1 hour 17 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,454.02 +246.89 (+1.36%) CRUDE OIL
79.21 +0.26 (+0.33%) GOLD FUTURES
2,316.80 +7.20 (+0.31%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,453.55 +1,774.25 (+3.88%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503C00460000 | 2024-05-02 4:00PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| QQQ240506C00460000 | 2024-05-01 9:56AM EDT | 2024-05-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| QQQ240507C00460000 | 2024-05-01 10:09AM EDT | 2024-05-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240508C00460000 | 2024-04-30 3:10PM EDT | 2024-05-08 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240509C00460000 | 2024-05-02 3:16PM EDT | 2024-05-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| QQQ240510C00460000 | 2024-05-02 2:53PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 12.50% |
| QQQ240517C00460000 | 2024-05-02 3:41PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8,056 | 0 | 6.25% |
| QQQ240524C00460000 | 2024-05-02 4:09PM EDT | 2024-05-24 | 0.26 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 6.25% |
| QQQ240531C00460000 | 2024-05-02 3:13PM EDT | 2024-05-31 | 0.48 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 6.25% |
| QQQ240607C00460000 | 2024-05-02 3:45PM EDT | 2024-06-07 | 0.76 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| QQQ240621C00460000 | 2024-05-02 4:12PM EDT | 2024-06-21 | 1.68 | 0.00 | 0.00 | 0.00 | - | 4,156 | 0 | 3.13% |
| QQQ240628C00460000 | 2024-05-02 3:23PM EDT | 2024-06-28 | 2.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| QQQ240719C00460000 | 2024-05-02 3:56PM EDT | 2024-07-19 | 3.48 | 0.00 | 0.00 | 0.00 | - | 4,671 | 0 | 3.13% |
| QQQ240816C00460000 | 2024-05-02 4:13PM EDT | 2024-08-16 | 6.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| QQQ240920C00460000 | 2024-05-02 4:00PM EDT | 2024-09-20 | 9.13 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| QQQ240930C00460000 | 2024-05-02 3:38PM EDT | 2024-09-30 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ241018C00460000 | 2024-05-02 4:03PM EDT | 2024-10-18 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ241115C00460000 | 2024-05-02 3:17PM EDT | 2024-11-15 | 14.38 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| QQQ241220C00460000 | 2024-05-02 2:28PM EDT | 2024-12-20 | 17.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| QQQ241231C00460000 | 2024-05-01 1:47PM EDT | 2024-12-31 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ250117C00460000 | 2024-05-02 2:28PM EDT | 2025-01-17 | 18.91 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| QQQ250321C00460000 | 2024-05-02 3:26PM EDT | 2025-03-21 | 24.76 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| QQQ250331C00460000 | 2024-04-30 1:06PM EDT | 2025-03-31 | 26.11 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| QQQ250620C00460000 | 2024-05-02 3:08PM EDT | 2025-06-20 | 31.42 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 1.56% |
| QQQ251219C00460000 | 2024-04-29 1:46PM EDT | 2025-12-19 | 48.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| QQQ260116C00460000 | 2024-05-02 12:45PM EDT | 2026-01-16 | 43.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ260618C00460000 | 2024-04-23 12:55PM EDT | 2026-06-18 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| QQQ261218C00460000 | 2024-05-01 1:21PM EDT | 2026-12-18 | 62.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503P00460000 | 2024-04-30 11:17AM EDT | 2024-05-03 | 30.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240510P00460000 | 2024-05-02 3:35PM EDT | 2024-05-10 | 33.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240517P00460000 | 2024-05-02 4:12PM EDT | 2024-05-17 | 32.70 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| QQQ240524P00460000 | 2024-04-19 3:52PM EDT | 2024-05-24 | 46.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240531P00460000 | 2024-04-25 9:33AM EDT | 2024-05-31 | 41.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607P00460000 | 2024-04-29 3:03PM EDT | 2024-06-07 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621P00460000 | 2024-05-02 10:05AM EDT | 2024-06-21 | 37.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240628P00460000 | 2024-04-30 1:03PM EDT | 2024-06-28 | 32.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240719P00460000 | 2024-05-02 3:45PM EDT | 2024-07-19 | 34.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240816P00460000 | 2024-05-01 3:59PM EDT | 2024-08-16 | 38.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240920P00460000 | 2024-05-01 3:34PM EDT | 2024-09-20 | 35.93 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240930P00460000 | 2024-05-02 4:09PM EDT | 2024-09-30 | 35.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ241018P00460000 | 2024-04-30 9:32AM EDT | 2024-10-18 | 34.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241115P00460000 | 2024-05-02 2:57PM EDT | 2024-11-15 | 37.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220P00460000 | 2024-04-25 12:38PM EDT | 2024-12-20 | 43.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241231P00460000 | 2024-04-30 11:04AM EDT | 2024-12-31 | 37.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117P00460000 | 2024-05-02 3:26PM EDT | 2025-01-17 | 39.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ250321P00460000 | 2024-05-01 2:06PM EDT | 2025-03-21 | 44.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331P00460000 | 2024-04-30 1:06PM EDT | 2025-03-31 | 41.91 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| QQQ250620P00460000 | 2024-04-26 1:26PM EDT | 2025-06-20 | 42.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219P00460000 | 2024-05-01 9:59AM EDT | 2025-12-19 | 51.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260116P00460000 | 2024-04-19 12:45PM EDT | 2026-01-16 | 56.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ260618P00460000 | 2023-12-13 4:53PM EDT | 2026-06-18 | 66.01 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| QQQ261218P00460000 | 2024-04-26 11:11AM EDT | 2026-12-18 | 54.59 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.