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
2,427.20 -11.30 (-0.46%) DOW
39,808.86 +2.09 (+0.01%) Bitcoin GBP
54,964.95 +1,353.86 (+2.53%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
Strike:479.78
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00479780 | 2024-05-21 11:07AM EDT | 2024-06-21 | 0.90 | 0.89 | 0.90 | -0.14 | -13.46% | 126 | 2,440 | 14.14% |
| QQQ240628C00479780 | 2024-05-20 3:41PM EDT | 2024-06-28 | 1.39 | 1.23 | 1.25 | 0.00 | - | 4 | 649 | 14.04% |
| QQQ240920C00479780 | 2024-05-21 10:42AM EDT | 2024-09-20 | 9.10 | 9.04 | 9.11 | -0.21 | -2.26% | 55 | 2,070 | 17.72% |
| QQQ240930C00479780 | 2024-05-21 11:39AM EDT | 2024-09-30 | 9.71 | 9.61 | 9.72 | +0.13 | +1.36% | 14 | 887 | 17.66% |
| QQQ241220C00479780 | 2024-05-17 3:44PM EDT | 2024-12-20 | 17.46 | 18.70 | 18.78 | 0.00 | - | 62 | 2,078 | 20.86% |
| QQQ250117C00479780 | 2024-05-16 2:21PM EDT | 2025-01-17 | 20.45 | 20.76 | 20.93 | 0.00 | - | 37 | 1,389 | 21.12% |
| QQQ250620C00479780 | 2024-04-25 10:00AM EDT | 2025-06-20 | 21.48 | 34.03 | 34.47 | 0.00 | - | 1 | 514 | 23.77% |
| QQQ251219C00479780 | 2024-05-06 1:10PM EDT | 2025-12-19 | 39.55 | 47.32 | 48.40 | 0.00 | - | 594 | 1,220 | 25.78% |
| QQQ260116C00479780 | 2024-05-06 1:31PM EDT | 2026-01-16 | 40.33 | 47.37 | 51.16 | 0.00 | - | 116 | 414 | 26.36% |
| QQQ260618C00479780 | 2024-04-02 9:39AM EDT | 2026-06-18 | 55.54 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.78% |
| QQQ261218C00479780 | 2024-04-02 1:30PM EDT | 2026-12-18 | 66.64 | 53.00 | 58.00 | 0.00 | - | 2 | 6 | 23.49% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00479780 | 2024-03-26 11:54AM EDT | 2024-06-21 | 33.91 | 49.73 | 50.60 | 0.00 | - | 179 | 0 | 65.56% |
| QQQ240628P00479780 | 2024-05-20 10:27AM EDT | 2024-06-28 | 26.70 | 25.17 | 25.42 | +1.23 | +4.83% | 1 | 1 | 8.37% |
| QQQ240920P00479780 | 2024-05-21 10:12AM EDT | 2024-09-20 | 28.82 | 28.00 | 28.17 | -1.49 | -4.92% | 1 | 41 | 10.44% |
| QQQ240930P00479780 | 2024-05-20 10:35AM EDT | 2024-09-30 | 28.71 | 28.43 | 28.66 | 0.00 | - | 1 | 2 | 10.68% |
| QQQ241220P00479780 | 2024-05-13 10:43AM EDT | 2024-12-20 | 40.70 | 32.31 | 32.63 | 0.00 | - | 2 | 29 | 11.99% |
| QQQ250117P00479780 | 2024-05-13 10:27AM EDT | 2025-01-17 | 41.18 | 33.26 | 33.61 | 0.00 | - | 2 | 147 | 12.04% |
| QQQ250620P00479780 | 2024-05-16 11:35AM EDT | 2025-06-20 | 39.25 | 38.72 | 39.27 | 0.00 | - | 90 | 96 | 12.69% |
| QQQ251219P00479780 | 2024-05-16 3:19PM EDT | 2025-12-19 | 45.50 | 44.05 | 44.66 | 0.00 | - | 2 | 1 | 12.98% |
| QQQ260116P00479780 | 2024-03-21 11:16AM EDT | 2026-01-16 | 51.85 | 69.00 | 73.70 | 0.00 | - | 2 | 4 | 25.21% |
| QQQ260618P00479780 | 2023-12-15 3:36PM EDT | 2026-06-18 | 78.20 | 73.50 | 78.50 | 0.00 | - | - | 1 | 24.37% |
© 2024 Yahoo. All rights reserved.