UK markets open in 7 hours 4 minutes
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,430.50 -8.00 (-0.33%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,185.78 +3,991.29 (+7.65%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:484.78
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00484780 | 2024-05-20 11:46AM EDT | 2024-06-21 | 0.57 | 0.54 | 0.56 | +0.06 | +11.76% | 12 | 11,726 | 13.97% |
| QQQ240628C00484780 | 2024-05-16 10:07AM EDT | 2024-06-28 | 0.88 | 0.78 | 0.84 | 0.00 | - | 1 | 144 | 13.97% |
| QQQ240920C00484780 | 2024-05-20 3:41PM EDT | 2024-09-20 | 7.67 | 7.41 | 7.51 | +0.82 | +11.97% | 9 | 1,121 | 17.21% |
| QQQ240930C00484780 | 2024-05-16 1:38PM EDT | 2024-09-30 | 8.05 | 7.95 | 8.09 | 0.00 | - | 27 | 78 | 17.17% |
| QQQ241220C00484780 | 2024-05-20 2:41PM EDT | 2024-12-20 | 16.79 | 16.47 | 16.60 | +1.35 | +8.74% | 137 | 528 | 20.27% |
| QQQ250117C00484780 | 2024-05-16 2:22PM EDT | 2025-01-17 | 18.36 | 18.56 | 18.85 | 0.00 | - | 27 | 6,662 | 20.66% |
| QQQ250620C00484780 | 2024-05-17 4:12PM EDT | 2025-06-20 | 31.70 | 30.94 | 32.56 | +1.25 | +4.11% | 1 | 129 | 23.57% |
| QQQ251219C00484780 | 2024-05-10 2:27PM EDT | 2025-12-19 | 38.64 | 43.45 | 47.16 | 0.00 | - | 1 | 394 | 25.92% |
| QQQ260116C00484780 | 2024-04-08 11:47AM EDT | 2026-01-16 | 44.78 | 37.22 | 40.73 | 0.00 | - | 6 | 177 | 22.57% |
| QQQ260618C00484780 | 2024-05-15 2:32PM EDT | 2026-06-18 | 55.51 | 55.00 | 59.40 | 0.00 | - | 1 | 5 | 27.30% |
| QQQ261218C00484780 | 2024-05-20 1:44PM EDT | 2026-12-18 | 67.93 | 66.00 | 70.41 | +10.95 | +19.22% | 10 | 115 | 28.29% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00484780 | 2024-02-12 1:01AM EDT | 2024-06-21 | 107.58 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240628P00484780 | 2024-03-28 11:54AM EDT | 2024-06-28 | 39.87 | 53.52 | 54.08 | 0.00 | - | 2 | 0 | 59.69% |
| QQQ240920P00484780 | 2024-05-15 11:31AM EDT | 2024-09-20 | 35.39 | 32.05 | 32.31 | 0.00 | - | 1 | 1 | 10.86% |
| QQQ240930P00484780 | 2024-04-16 11:14AM EDT | 2024-09-30 | 54.04 | 34.73 | 35.02 | 0.00 | - | 2 | 0 | 13.93% |
| QQQ241220P00484780 | 2024-05-13 11:57AM EDT | 2024-12-20 | 44.36 | 35.74 | 36.09 | 0.00 | - | 2 | 115 | 11.97% |
| QQQ250117P00484780 | 2024-05-15 3:26PM EDT | 2025-01-17 | 37.95 | 36.68 | 37.06 | 0.00 | - | 6 | 113 | 12.06% |
| QQQ250620P00484780 | 2024-03-26 11:28AM EDT | 2025-06-20 | 49.68 | 66.02 | 68.73 | 0.00 | - | 2 | 2 | 26.94% |
| QQQ251219P00484780 | 2024-04-04 12:29PM EDT | 2025-12-19 | 54.03 | 56.54 | 60.30 | 0.00 | - | 250 | 250 | 18.60% |
| QQQ260116P00484780 | 2024-01-16 1:03AM EDT | 2026-01-16 | 94.51 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618P00484780 | 2024-01-16 1:05AM EDT | 2026-06-18 | 100.14 | - | - | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. All rights reserved.