UK markets closed
NIKKEI 225
38,556.87 -298.50 (-0.77%) HANG SENG
18,477.01 -344.15 (-1.83%) CRUDE OIL
79.07 -0.76 (-0.95%) GOLD FUTURES
2,337.10 -19.40 (-0.82%) DOW
38,468.19 -384.67 (-0.99%) Bitcoin GBP
53,060.42 -526.31 (-0.98%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
Strike:462.00
Callsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529C00462000 | 2024-05-29 2:50PM EDT | 2024-05-29 | 0.01 | 0.00 | 0.01 | -0.34 | -97.14% | 27,536 | 11,028 | 9.38% |
| QQQ240530C00462000 | 2024-05-29 2:56PM EDT | 2024-05-30 | 0.16 | 0.16 | 0.17 | -0.68 | -80.95% | 6,698 | 1,285 | 11.40% |
| QQQ240531C00462000 | 2024-05-29 2:55PM EDT | 2024-05-31 | 0.58 | 0.54 | 0.56 | -0.79 | -57.66% | 5,638 | 9,419 | 13.54% |
| QQQ240603C00462000 | 2024-05-29 2:39PM EDT | 2024-06-03 | 0.93 | 0.95 | 0.97 | -0.93 | -50.00% | 1,139 | 716 | 11.99% |
| QQQ240604C00462000 | 2024-05-29 2:25PM EDT | 2024-06-04 | 1.39 | 1.27 | 1.28 | -0.81 | -36.82% | 133 | 258 | 12.64% |
| QQQ240605C00462000 | 2024-05-29 2:26PM EDT | 2024-06-05 | 1.71 | 1.60 | 1.63 | -0.37 | -17.79% | 148 | 121 | 13.37% |
| QQQ240606C00462000 | 2024-05-29 1:32PM EDT | 2024-06-06 | 2.02 | 1.86 | 1.89 | -0.81 | -28.62% | 83 | 253 | 13.65% |
| QQQ240607C00462000 | 2024-05-29 2:46PM EDT | 2024-06-07 | 2.40 | 2.42 | 2.44 | -1.13 | -32.01% | 1,615 | 5,884 | 14.98% |
| QQQ240610C00462000 | 2024-05-29 1:29PM EDT | 2024-06-10 | 2.86 | 2.73 | 2.76 | -1.01 | -26.10% | 4 | 13 | 14.15% |
| QQQ240611C00462000 | 2024-05-29 10:40AM EDT | 2024-06-11 | 3.31 | 2.98 | 2.97 | -0.23 | -6.50% | 25 | 120 | 14.28% |
| QQQ240614C00462000 | 2024-05-29 2:55PM EDT | 2024-06-14 | 4.29 | 4.33 | 4.36 | -1.05 | -19.66% | 280 | 291 | 16.69% |
| QQQ240621C00462000 | 2024-05-29 2:00PM EDT | 2024-06-21 | 5.49 | 5.28 | 5.30 | -1.07 | -16.31% | 221 | 4,548 | 16.13% |
| QQQ240628C00462000 | 2024-05-29 2:45PM EDT | 2024-06-28 | 6.00 | 6.15 | 6.19 | -1.31 | -17.92% | 374 | 1,320 | 15.91% |
| QQQ240705C00462000 | 2024-05-29 2:17PM EDT | 2024-07-05 | 7.35 | 6.99 | 7.11 | -0.99 | -11.87% | 405 | 152 | 15.97% |
Putsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529P00462000 | 2024-05-29 2:36PM EDT | 2024-05-29 | 5.15 | 4.91 | 5.01 | +2.61 | +102.76% | 247 | 520 | 0.00% |
| QQQ240530P00462000 | 2024-05-29 2:45PM EDT | 2024-05-30 | 5.09 | 4.95 | 5.02 | +2.13 | +71.96% | 87 | 286 | 0.00% |
| QQQ240531P00462000 | 2024-05-29 2:41PM EDT | 2024-05-31 | 5.27 | 5.30 | 5.42 | +1.94 | +58.26% | 155 | 349 | 11.06% |
| QQQ240603P00462000 | 2024-05-29 2:25PM EDT | 2024-06-03 | 5.26 | 5.52 | 5.72 | +1.54 | +41.40% | 25 | 10 | 9.89% |
| QQQ240604P00462000 | 2024-05-29 9:38AM EDT | 2024-06-04 | 5.20 | 5.83 | 6.10 | +0.70 | +15.56% | 4 | 52 | 11.21% |
| QQQ240605P00462000 | 2024-05-29 9:51AM EDT | 2024-06-05 | 6.00 | 5.97 | 6.14 | -0.21 | -3.38% | 12 | 4 | 10.68% |
| QQQ240606P00462000 | 2024-05-28 11:31AM EDT | 2024-06-06 | 4.77 | 6.27 | 6.52 | 0.00 | - | 1 | 1 | 11.70% |
| QQQ240607P00462000 | 2024-05-29 2:49PM EDT | 2024-06-07 | 6.77 | 6.58 | 6.70 | +1.90 | +39.01% | 1,325 | 165 | 11.81% |
| QQQ240610P00462000 | 2024-05-29 9:37AM EDT | 2024-06-10 | 6.64 | 6.96 | 7.10 | +1.32 | +24.81% | 101 | 1,103 | 11.69% |
| QQQ240611P00462000 | 2024-05-28 11:03AM EDT | 2024-06-11 | 7.50 | 6.97 | 7.12 | +1.50 | +25.00% | 2 | 38 | 11.33% |
| QQQ240614P00462000 | 2024-05-29 11:34AM EDT | 2024-06-14 | 7.90 | 8.17 | 8.29 | +1.67 | +26.81% | 29 | 49 | 13.53% |
| QQQ240621P00462000 | 2024-05-29 2:36PM EDT | 2024-06-21 | 8.80 | 8.74 | 8.84 | +1.79 | +25.53% | 74 | 222 | 12.64% |
| QQQ240628P00462000 | 2024-05-28 4:00PM EDT | 2024-06-28 | 7.80 | 9.57 | 9.68 | 0.00 | - | 123 | 515 | 12.78% |
| QQQ240705P00462000 | 2024-05-29 9:30AM EDT | 2024-07-05 | 10.72 | 10.22 | 10.42 | +2.22 | +26.12% | 4 | 6 | 12.85% |
© 2024 Yahoo. All rights reserved.