UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.99 -0.01 (-0.01%) GOLD FUTURES
2,313.70 +2.70 (+0.12%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,327.68 +1,848.61 (+4.06%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:495.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503C00495000 | 2024-04-29 10:14AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 101 | 64.06% |
| QQQ240510C00495000 | 2024-04-29 9:42AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 18 | 32.03% |
| QQQ240517C00495000 | 2024-04-30 3:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,130 | 23.83% |
| QQQ240524C00495000 | 2024-05-02 2:56PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 12 | 112 | 19.92% |
| QQQ240531C00495000 | 2024-05-01 9:45AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 19.34% |
| QQQ240621C00495000 | 2024-05-02 3:29PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.07 | -0.02 | -20.00% | 69 | 3,200 | 16.31% |
| QQQ240719C00495000 | 2024-05-01 3:30PM EDT | 2024-07-19 | 0.36 | 0.31 | 0.32 | 0.00 | - | 42 | 2,289 | 16.16% |
| QQQ240816C00495000 | 2024-05-01 4:02PM EDT | 2024-08-16 | 0.79 | 0.92 | 0.94 | 0.00 | - | 79 | 51 | 16.91% |
| QQQ240920C00495000 | 2024-04-30 10:07AM EDT | 2024-09-20 | 3.08 | 2.14 | 2.16 | 0.00 | - | 18 | 3,935 | 17.79% |
| QQQ240930C00495000 | 2023-11-17 11:18AM EDT | 2024-09-30 | 2.15 | 3.26 | 3.38 | 0.00 | - | 4 | 0 | 19.46% |
| QQQ241018C00495000 | 2024-05-01 2:10PM EDT | 2024-10-18 | 3.14 | 3.20 | 3.31 | +0.16 | +5.37% | 1 | 1,519 | 18.29% |
| QQQ241115C00495000 | 2024-04-29 9:58AM EDT | 2024-11-15 | 6.39 | 4.87 | 5.00 | 0.00 | - | 46 | 52 | 19.27% |
| QQQ241220C00495000 | 2024-05-01 1:36PM EDT | 2024-12-20 | 6.31 | 6.80 | 6.86 | 0.00 | - | 153 | 1,098 | 19.83% |
| QQQ241231C00495000 | 2024-05-01 1:40PM EDT | 2024-12-31 | 6.60 | 7.05 | 7.26 | 0.00 | - | 2 | 33 | 19.79% |
| QQQ250117C00495000 | 2023-12-26 12:54PM EDT | 2025-01-17 | 8.92 | 0.00 | 0.00 | 0.00 | - | 2 | 211 | 3.13% |
| QQQ250321C00495000 | 2024-04-23 9:48AM EDT | 2025-03-21 | 12.00 | 11.81 | 12.13 | 0.00 | - | 1 | 17 | 21.14% |
| QQQ250331C00495000 | 2024-04-23 1:22PM EDT | 2025-03-31 | 12.89 | 12.03 | 12.52 | 0.00 | - | - | 1 | 21.12% |
| QQQ250620C00495000 | 2023-12-20 11:15AM EDT | 2025-06-20 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 3.13% |
| QQQ251219C00495000 | 2023-12-22 12:26PM EDT | 2025-12-19 | 23.76 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 3.13% |
| QQQ260116C00495000 | 2023-12-13 11:50AM EDT | 2026-01-16 | 22.61 | 0.00 | 0.00 | 0.00 | - | 34 | 25 | 3.13% |
| QQQ260618C00495000 | 2023-12-19 11:39AM EDT | 2026-06-18 | 31.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00495000 | 2024-04-29 4:11PM EDT | 2024-05-17 | 61.95 | 68.40 | 68.78 | 0.00 | - | 4 | 0 | 41.02% |
| QQQ240621P00495000 | 2024-04-17 4:08PM EDT | 2024-06-21 | 68.93 | 68.28 | 68.74 | 0.00 | - | 1 | 0 | 22.75% |
| QQQ240628P00495000 | 2023-12-11 11:59AM EDT | 2024-06-28 | 101.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240719P00495000 | 2024-03-26 12:10PM EDT | 2024-07-19 | 48.57 | 64.88 | 65.87 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920P00495000 | 2024-04-16 1:44PM EDT | 2024-09-20 | 63.75 | 68.40 | 68.80 | 0.00 | - | 2 | 0 | 13.91% |
| QQQ241018P00495000 | 2024-03-28 10:06AM EDT | 2024-10-18 | 50.80 | 63.81 | 64.21 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241115P00495000 | 2024-04-24 10:23AM EDT | 2024-11-15 | 66.68 | 68.36 | 68.77 | 0.00 | - | 1 | 0 | 11.71% |
| QQQ241220P00495000 | 2024-03-28 2:25PM EDT | 2024-12-20 | 52.92 | 63.91 | 64.40 | 0.00 | - | 232 | 0 | 0.00% |
| QQQ241231P00495000 | 2024-04-29 3:03PM EDT | 2024-12-31 | 64.45 | 68.37 | 68.89 | 0.00 | - | 2 | 0 | 10.90% |
| QQQ250117P00495000 | 2023-06-30 12:57PM EDT | 2025-01-17 | 124.47 | 109.50 | 114.22 | 0.00 | - | 5 | 0 | 48.89% |
| QQQ250321P00495000 | 2024-04-18 1:18PM EDT | 2025-03-21 | 71.77 | 68.57 | 69.25 | 0.00 | - | - | 60 | 10.22% |
| QQQ250331P00495000 | 2024-04-22 12:57PM EDT | 2025-03-31 | 78.14 | 68.70 | 69.45 | 0.00 | - | 60 | 0 | 10.43% |
© 2024 Yahoo. All rights reserved.