UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.18 -0.62 (-0.78%) GOLD FUTURES
2,423.60 -14.90 (-0.61%) DOW
39,819.24 +12.47 (+0.03%) Bitcoin GBP
54,868.34 +863.82 (+1.60%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:21PM EDT. Market open.
Strike:489.78
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00489780 | 2024-05-21 12:54PM EDT | 2024-06-21 | 0.32 | 0.31 | 0.32 | 0.00 | - | 31 | 4,446 | 14.38% |
| QQQ240628C00489780 | 2024-05-20 10:21AM EDT | 2024-06-28 | 0.54 | 0.46 | 0.47 | 0.00 | - | 1 | 181 | 14.04% |
| QQQ240920C00489780 | 2024-05-20 1:15PM EDT | 2024-09-20 | 5.76 | 5.99 | 6.02 | -0.62 | -9.72% | 25 | 1,451 | 16.99% |
| QQQ240930C00489780 | 2024-05-01 2:42PM EDT | 2024-09-30 | 3.21 | 6.49 | 6.60 | 0.00 | - | 3 | 32 | 17.02% |
| QQQ241220C00489780 | 2024-05-17 3:45PM EDT | 2024-12-20 | 13.60 | 14.54 | 14.59 | 0.00 | - | 4 | 1,555 | 20.04% |
| QQQ250117C00489780 | 2024-05-20 11:09AM EDT | 2025-01-17 | 16.67 | 16.53 | 16.75 | 0.00 | - | 1 | 663 | 20.42% |
| QQQ250620C00489780 | 2024-05-15 2:42PM EDT | 2025-06-20 | 28.58 | 29.12 | 29.56 | 0.00 | - | 2 | 446 | 23.00% |
| QQQ251219C00489780 | 2024-05-15 3:29PM EDT | 2025-12-19 | 42.00 | 41.96 | 43.36 | 0.00 | - | 20 | 104 | 25.14% |
| QQQ260116C00489780 | 2024-04-01 9:56AM EDT | 2026-01-16 | 46.17 | 29.66 | 31.39 | 0.00 | - | 5 | 56 | 19.39% |
| QQQ260618C00489780 | 2024-02-02 4:39PM EDT | 2026-06-18 | 43.08 | 50.10 | 53.75 | 0.00 | - | 3 | 5 | 25.91% |
| QQQ261218C00489780 | 2024-04-10 10:58AM EDT | 2026-12-18 | 60.04 | 56.00 | 60.52 | 0.00 | - | 2 | 5 | 25.58% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00489780 | 2024-02-12 1:01AM EDT | 2024-06-21 | 172.46 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240920P00489780 | 2024-05-15 11:17AM EDT | 2024-09-20 | 39.80 | 35.90 | 36.13 | 0.00 | - | 2 | 2 | 9.03% |
| QQQ240930P00489780 | 2024-05-07 10:13AM EDT | 2024-09-30 | 49.10 | 36.21 | 36.45 | 0.00 | - | 2 | 0 | 9.41% |
| QQQ241220P00489780 | 2024-04-11 1:17PM EDT | 2024-12-20 | 49.72 | 49.03 | 49.44 | 0.00 | - | 4 | 3 | 19.72% |
| QQQ250117P00489780 | 2024-05-15 1:55PM EDT | 2025-01-17 | 41.55 | 39.73 | 40.11 | 0.00 | - | 2 | 8 | 11.07% |
| QQQ250620P00489780 | 2024-03-01 2:17PM EDT | 2025-06-20 | 53.06 | 52.38 | 55.67 | 0.00 | - | 2 | 3 | 18.02% |
| QQQ251219P00489780 | 2024-01-22 4:51PM EDT | 2025-12-19 | 70.23 | 67.10 | 70.97 | 0.00 | - | 1 | 1 | 21.79% |
| QQQ260116P00489780 | 2024-05-20 2:27PM EDT | 2026-01-16 | 50.35 | 47.96 | 52.23 | 0.00 | - | 3 | 8 | 13.02% |
| QQQ260618P00489780 | 2024-01-16 1:05AM EDT | 2026-06-18 | 99.82 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218P00489780 | 2024-04-12 10:18AM EDT | 2026-12-18 | 67.90 | 61.00 | 66.00 | 0.00 | - | 36 | 11 | 15.35% |
© 2024 Yahoo. All rights reserved.