UK markets open in 5 hours 7 minutes
NIKKEI 225
39,164.90 +95.22 (+0.24%) HANG SENG
19,459.24 -176.98 (-0.90%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,430.80 -7.70 (-0.32%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,850.63 +3,592.91 (+6.88%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:524.78
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00524780 | 2024-05-20 12:36PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1 | 563 | 18.56% |
| QQQ240920C00524780 | 2024-05-10 3:54PM EDT | 2024-09-20 | 0.73 | 1.16 | 1.19 | 0.00 | - | 34 | 2,355 | 15.92% |
| QQQ241220C00524780 | 2024-05-08 3:48PM EDT | 2024-12-20 | 3.85 | 5.34 | 5.44 | 0.00 | - | 25 | 2,097 | 18.24% |
| QQQ250117C00524780 | 2024-05-17 2:22PM EDT | 2025-01-17 | 6.00 | 6.63 | 6.87 | 0.00 | - | 2 | 3,620 | 18.62% |
| QQQ250620C00524780 | 2024-05-20 3:09PM EDT | 2025-06-20 | 16.43 | 15.51 | 17.00 | +0.52 | +3.27% | 46 | 489 | 21.32% |
| QQQ251219C00524780 | 2024-05-16 9:39AM EDT | 2025-12-19 | 27.19 | 27.06 | 29.39 | 0.00 | - | 1 | 4,106 | 23.59% |
| QQQ260116C00524780 | 2024-05-06 11:58AM EDT | 2026-01-16 | 23.67 | 27.50 | 31.39 | 0.00 | - | 69 | 379 | 23.94% |
| QQQ260618C00524780 | 2024-05-13 12:58PM EDT | 2026-06-18 | 33.70 | 37.00 | 41.47 | 0.00 | - | 30 | 95 | 25.37% |
| QQQ261218C00524780 | 2024-04-01 10:03AM EDT | 2026-12-18 | 50.16 | 34.01 | 38.50 | 0.00 | - | 2 | 11 | 21.72% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00524780 | 2024-01-31 12:14PM EDT | 2024-06-21 | 105.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ240920P00524780 | 2024-03-07 5:09PM EDT | 2024-09-20 | 80.13 | 84.30 | 84.61 | 0.00 | - | - | 0 | 35.78% |
| QQQ241220P00524780 | 2024-01-16 1:00AM EDT | 2024-12-20 | 181.11 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250117P00524780 | 2024-05-06 3:33PM EDT | 2025-01-17 | 85.85 | 70.30 | 70.65 | 0.00 | - | 1 | 0 | 10.49% |
| QQQ250620P00524780 | 2024-05-01 2:39PM EDT | 2025-06-20 | 99.11 | 69.86 | 71.92 | 0.00 | - | 8 | 0 | 10.15% |
| QQQ251219P00524780 | 2024-04-19 1:30PM EDT | 2025-12-19 | 107.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ260116P00524780 | 2024-04-19 11:46AM EDT | 2026-01-16 | 106.34 | 73.18 | 77.50 | 0.00 | - | 25 | 0 | 12.28% |
| QQQ260618P00524780 | 2024-01-16 1:05AM EDT | 2026-06-18 | 181.00 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218P00524780 | 2024-03-08 10:42AM EDT | 2026-12-18 | 87.42 | 87.50 | 92.44 | 0.00 | - | 1 | 1 | 16.01% |
© 2024 Yahoo. All rights reserved.