UK markets open in 3 hours 41 minutes
NIKKEI 225
38,719.35 -227.58 (-0.58%) HANG SENG
19,283.65 +63.03 (+0.33%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,422.00 -3.90 (-0.16%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,988.12 -1,045.92 (-1.87%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:509.78
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00509780 | 2024-05-15 3:17PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 3 | 1,049 | 16.26% |
| QQQ240628C00509780 | 2024-05-16 2:22PM EDT | 2024-06-28 | 0.14 | 0.08 | 0.11 | 0.00 | - | 10 | 387 | 15.58% |
| QQQ240920C00509780 | 2024-05-21 4:14PM EDT | 2024-09-20 | 2.52 | 2.48 | 2.52 | +0.85 | +50.90% | 1 | 1,391 | 16.13% |
| QQQ240930C00509780 | 2024-05-06 12:44PM EDT | 2024-09-30 | 1.90 | 2.80 | 2.90 | 0.00 | - | 1 | 40 | 16.16% |
| QQQ241220C00509780 | 2024-05-17 3:43PM EDT | 2024-12-20 | 7.83 | 8.56 | 8.81 | 0.00 | - | 8 | 1,347 | 18.97% |
| QQQ250117C00509780 | 2024-05-21 10:24AM EDT | 2025-01-17 | 9.89 | 10.26 | 10.53 | +0.03 | +0.30% | 1 | 3,716 | 19.29% |
| QQQ250620C00509780 | 2024-05-16 11:44AM EDT | 2025-06-20 | 21.35 | 21.35 | 21.96 | 0.00 | - | 90 | 666 | 21.90% |
| QQQ251219C00509780 | 2024-05-06 3:16PM EDT | 2025-12-19 | 27.63 | 33.90 | 34.74 | 0.00 | - | 212 | 2,145 | 23.96% |
| QQQ260116C00509780 | 2024-05-06 3:05PM EDT | 2026-01-16 | 28.46 | 33.63 | 38.05 | 0.00 | - | 55 | 119 | 24.84% |
| QQQ260618C00509780 | 2024-05-06 11:59AM EDT | 2026-06-18 | 37.90 | 43.50 | 48.26 | 0.00 | - | 2 | 9 | 26.13% |
| QQQ261218C00509780 | 2024-05-06 2:27PM EDT | 2026-12-18 | 48.00 | 54.50 | 59.02 | 0.00 | - | 1 | 4 | 27.14% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00509780 | 2024-02-12 1:01AM EDT | 2024-06-21 | 154.63 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240628P00509780 | 2024-04-10 1:01PM EDT | 2024-06-28 | 71.65 | 67.69 | 67.99 | 0.00 | - | - | 0 | 55.34% |
| QQQ240930P00509780 | 2024-02-07 4:49PM EDT | 2024-09-30 | 77.73 | 70.22 | 70.70 | 0.00 | - | 1 | 0 | 32.67% |
| QQQ241220P00509780 | 2024-03-25 2:56PM EDT | 2024-12-20 | 63.87 | 85.66 | 86.54 | 0.00 | - | 2 | 0 | 37.85% |
| QQQ250117P00509780 | 2024-03-26 1:51PM EDT | 2025-01-17 | 64.57 | 79.27 | 81.02 | 0.00 | - | 4 | 0 | 31.71% |
| QQQ250620P00509780 | 2024-04-12 12:37PM EDT | 2025-06-20 | 72.91 | 67.55 | 69.75 | 0.00 | - | 3 | 0 | 18.34% |
| QQQ260116P00509780 | 2024-05-03 12:52PM EDT | 2026-01-16 | 78.28 | 58.78 | 63.50 | 0.00 | - | 2 | 7 | 11.68% |
| QQQ260618P00509780 | 2024-01-16 1:05AM EDT | 2026-06-18 | 166.64 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218P00509780 | 2023-12-29 10:30AM EDT | 2026-12-18 | 99.20 | 84.20 | 88.50 | 0.00 | - | 3 | 0 | 18.72% |
© 2024 Yahoo. All rights reserved.