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
2,423.30 -15.20 (-0.62%) DOW
39,830.94 +24.17 (+0.06%) Bitcoin GBP
54,814.19 +744.95 (+1.38%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Strike:499.78
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00499780 | 2024-05-20 10:50AM EDT | 2024-06-21 | 0.15 | 0.13 | 0.14 | 0.00 | - | 1 | 9,053 | 15.16% |
| QQQ240628C00499780 | 2024-05-17 3:03PM EDT | 2024-06-28 | 0.18 | 0.18 | 0.20 | 0.00 | - | 2 | 910 | 14.50% |
| QQQ240920C00499780 | 2024-05-21 9:50AM EDT | 2024-09-20 | 3.68 | 3.89 | 3.92 | -0.17 | -4.42% | 3 | 1,494 | 16.48% |
| QQQ240930C00499780 | 2024-05-16 10:57AM EDT | 2024-09-30 | 4.59 | 4.31 | 4.39 | 0.00 | - | 3 | 47 | 16.50% |
| QQQ241220C00499780 | 2024-05-10 1:28PM EDT | 2024-12-20 | 8.05 | 11.22 | 11.26 | 0.00 | - | 4 | 5,420 | 19.36% |
| QQQ250117C00499780 | 2024-05-21 10:24AM EDT | 2025-01-17 | 12.81 | 13.09 | 13.20 | +0.69 | +5.69% | 3 | 3,124 | 19.72% |
| QQQ250620C00499780 | 2024-05-15 10:36AM EDT | 2025-06-20 | 22.95 | 25.00 | 25.37 | 0.00 | - | 84 | 1,162 | 22.36% |
| QQQ251219C00499780 | 2024-05-17 2:39PM EDT | 2025-12-19 | 36.14 | 37.83 | 38.57 | 0.00 | - | 2 | 4,035 | 24.42% |
| QQQ260116C00499780 | 2024-03-27 10:45AM EDT | 2026-01-16 | 39.22 | 29.53 | 33.77 | 0.00 | - | 2 | 176 | 21.77% |
| QQQ260618C00499780 | 2024-04-19 2:21PM EDT | 2026-06-18 | 35.03 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 1.56% |
| QQQ261218C00499780 | 2024-05-15 3:24PM EDT | 2026-12-18 | 59.44 | 58.50 | 63.09 | 0.00 | - | 1 | 2 | 27.56% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00499780 | 2024-03-07 4:13PM EDT | 2024-06-21 | 54.36 | 59.23 | 59.68 | 0.00 | - | 1 | 0 | 57.16% |
| QQQ240628P00499780 | 2023-12-04 11:33AM EDT | 2024-06-28 | 116.71 | 100.47 | 100.84 | 0.00 | - | - | 0 | 123.22% |
| QQQ240920P00499780 | 2024-04-16 1:44PM EDT | 2024-09-20 | 68.61 | 48.23 | 48.49 | 0.00 | - | 2 | 0 | 16.05% |
| QQQ240930P00499780 | 2024-03-11 9:41AM EDT | 2024-09-30 | 62.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220P00499780 | 2024-04-16 11:20AM EDT | 2024-12-20 | 68.69 | 49.23 | 49.60 | 0.00 | - | 2 | 0 | 13.40% |
| QQQ250117P00499780 | 2024-03-28 2:26PM EDT | 2025-01-17 | 57.21 | 68.41 | 69.31 | 0.00 | - | 9 | 0 | 27.97% |
| QQQ250620P00499780 | 2024-05-17 11:07AM EDT | 2025-06-20 | 52.76 | 50.22 | 51.57 | 0.00 | - | 1 | 1 | 11.30% |
| QQQ251219P00499780 | 2024-04-12 11:50AM EDT | 2025-12-19 | 109.56 | 65.63 | 69.17 | 0.00 | - | 1 | - | 18.05% |
| QQQ260116P00499780 | 2024-01-16 1:03AM EDT | 2026-01-16 | 110.91 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618P00499780 | 2023-12-12 1:40PM EDT | 2026-06-18 | 105.93 | 88.50 | 93.50 | 0.00 | - | - | 1 | 25.22% |
© 2024 Yahoo. All rights reserved.