UK markets open in 2 hours 4 minutes
NIKKEI 225
39,023.11 -46.57 (-0.12%) HANG SENG
19,234.33 -401.89 (-2.05%) CRUDE OIL
79.32 -0.48 (-0.60%) GOLD FUTURES
2,418.60 -19.90 (-0.82%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,748.25 +3,005.36 (+5.70%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:504.78
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00504780 | 2024-05-20 3:01PM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240628C00504780 | 2024-05-17 2:13PM EDT | 2024-06-28 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ240920C00504780 | 2024-05-20 2:18PM EDT | 2024-09-20 | 3.09 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 3.13% |
| QQQ240930C00504780 | 2024-05-20 2:42PM EDT | 2024-09-30 | 3.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ241220C00504780 | 2024-05-10 1:46PM EDT | 2024-12-20 | 6.89 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| QQQ250117C00504780 | 2024-05-20 1:20PM EDT | 2025-01-17 | 11.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| QQQ250620C00504780 | 2024-05-15 11:54AM EDT | 2025-06-20 | 21.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ251219C00504780 | 2024-05-15 10:18AM EDT | 2025-12-19 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ260116C00504780 | 2024-05-06 12:00PM EDT | 2026-01-16 | 30.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| QQQ260618C00504780 | 2024-04-01 9:57AM EDT | 2026-06-18 | 48.35 | 32.46 | 35.11 | 0.00 | - | 5 | 2 | 20.58% |
| QQQ261218C00504780 | 2024-05-20 2:50PM EDT | 2026-12-18 | 58.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00504780 | 2024-04-15 4:13PM EDT | 2024-06-21 | 74.08 | 52.04 | 52.35 | 0.00 | - | 3 | 0 | 29.83% |
| QQQ240628P00504780 | 2024-05-17 3:50PM EDT | 2024-06-28 | 53.62 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ240920P00504780 | 2024-03-28 1:39PM EDT | 2024-09-20 | 60.60 | 73.58 | 73.99 | 0.00 | - | 2 | 0 | 40.36% |
| QQQ240930P00504780 | 2024-03-05 12:27PM EDT | 2024-09-30 | 68.24 | 69.02 | 69.46 | 0.00 | - | - | 0 | 34.40% |
| QQQ241220P00504780 | 2024-04-16 3:52PM EDT | 2024-12-20 | 73.05 | 53.59 | 53.93 | 0.00 | - | 170 | 0 | 13.51% |
| QQQ250117P00504780 | 2024-05-06 3:18PM EDT | 2025-01-17 | 66.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620P00504780 | 2024-05-17 2:04PM EDT | 2025-06-20 | 57.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260116P00504780 | 2024-01-16 1:03AM EDT | 2026-01-16 | 162.08 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618P00504780 | 2024-02-27 3:03PM EDT | 2026-06-18 | 75.06 | 68.50 | 73.23 | 0.00 | - | 3 | 2 | 15.97% |
© 2024 Yahoo. All rights reserved.