UK markets open in 5 hours 50 minutes
NIKKEI 225
39,251.46 +181.78 (+0.47%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.72 -0.08 (-0.10%) GOLD FUTURES
2,431.70 -6.80 (-0.28%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,026.69 +3,791.95 (+7.26%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:464.78
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00464780 | 2024-05-20 1:44PM EDT | 2024-06-21 | 4.31 | 4.02 | 4.07 | +0.97 | +29.04% | 314 | 4,205 | 14.84% |
| QQQ240628C00464780 | 2024-05-20 12:19PM EDT | 2024-06-28 | 4.91 | 4.71 | 4.81 | -0.56 | -10.24% | 5 | 1,035 | 14.82% |
| QQQ240920C00464780 | 2024-05-20 3:43PM EDT | 2024-09-20 | 15.78 | 15.44 | 15.54 | +1.66 | +11.76% | 24 | 1,413 | 18.87% |
| QQQ240930C00464780 | 2024-05-20 3:37PM EDT | 2024-09-30 | 16.52 | 16.01 | 16.21 | +2.16 | +15.04% | 2 | 182 | 18.76% |
| QQQ241220C00464780 | 2024-05-15 3:58PM EDT | 2024-12-20 | 25.55 | 25.99 | 26.17 | 0.00 | - | 1 | 1,029 | 21.98% |
| QQQ250117C00464780 | 2024-05-20 2:38PM EDT | 2025-01-17 | 28.45 | 28.26 | 28.58 | +1.09 | +3.98% | 4 | 944 | 22.30% |
| QQQ250620C00464780 | 2024-05-20 3:17PM EDT | 2025-06-20 | 42.50 | 41.25 | 43.09 | +1.73 | +4.24% | 1 | 743 | 25.11% |
| QQQ251219C00464780 | 2024-05-16 2:48PM EDT | 2025-12-19 | 54.83 | 54.11 | 57.75 | 0.00 | - | 1 | 331 | 27.22% |
| QQQ260116C00464780 | 2024-05-15 12:42PM EDT | 2026-01-16 | 55.15 | 55.11 | 59.50 | 0.00 | - | 150 | 174 | 27.34% |
| QQQ260618C00464780 | 2024-05-15 12:41PM EDT | 2026-06-18 | 65.56 | 65.50 | 70.00 | 0.00 | - | 2 | 14 | 28.47% |
| QQQ261218C00464780 | 2024-05-06 9:56AM EDT | 2026-12-18 | 68.09 | 76.50 | 80.94 | 0.00 | - | 5 | 28 | 29.36% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00464780 | 2024-04-22 3:23PM EDT | 2024-06-21 | 45.28 | 12.55 | 12.76 | 0.00 | - | 20 | 8 | 12.34% |
| QQQ240628P00464780 | 2024-05-20 2:07PM EDT | 2024-06-28 | 13.46 | 13.27 | 13.48 | -1.21 | -8.25% | 2 | 2 | 12.58% |
| QQQ240920P00464780 | 2024-05-20 2:57PM EDT | 2024-09-20 | 18.87 | 18.87 | 19.07 | -14.43 | -43.33% | 3 | 111 | 12.75% |
| QQQ240930P00464780 | 2024-05-16 1:06PM EDT | 2024-09-30 | 20.13 | 19.45 | 19.66 | 0.00 | - | 2 | 85 | 12.82% |
| QQQ241220P00464780 | 2024-05-17 1:21PM EDT | 2024-12-20 | 26.33 | 24.44 | 24.61 | 0.00 | - | 101 | 481 | 13.74% |
| QQQ250117P00464780 | 2024-05-14 9:57AM EDT | 2025-01-17 | 31.96 | 25.66 | 25.98 | 0.00 | - | 1 | 572 | 13.86% |
| QQQ250620P00464780 | 2024-05-14 3:01PM EDT | 2025-06-20 | 31.77 | 30.85 | 32.58 | -3.85 | -10.81% | 1 | 12 | 14.35% |
| QQQ251219P00464780 | 2024-04-29 10:34AM EDT | 2025-12-19 | 48.88 | 36.18 | 38.53 | 0.00 | - | 2 | 5 | 14.49% |
| QQQ260116P00464780 | 2024-04-26 11:40AM EDT | 2026-01-16 | 48.10 | 35.91 | 40.09 | 0.00 | - | 420 | 45 | 14.82% |
| QQQ260618P00464780 | 2024-04-15 9:50AM EDT | 2026-06-18 | 50.77 | 42.50 | 47.50 | 0.00 | - | 5 | 5 | 16.08% |
| QQQ261218P00464780 | 2024-05-15 2:04PM EDT | 2026-12-18 | 46.90 | 44.80 | 48.44 | 0.00 | - | - | 2 | 14.76% |
© 2024 Yahoo. All rights reserved.