UK markets open in 5 hours 37 minutes
NIKKEI 225
37,255.16 -824.54 (-2.17%) HANG SENG
16,385.87 0.00 (0.00%) CRUDE OIL
84.41 +1.68 (+2.03%) GOLD FUTURES
2,405.90 +7.90 (+0.33%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,964.33 +454.81 (+0.92%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:525.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00525000 | 2024-03-22 4:11PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 114 | 125.00% |
| QQQ240426C00525000 | 2024-04-02 11:08AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 838 | 47.66% |
| QQQ240503C00525000 | 2024-04-01 1:15PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 162 | 41.70% |
| QQQ240517C00525000 | 2024-04-15 10:38AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 1,291 | 25.00% |
| QQQ240621C00525000 | 2024-04-18 10:20AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 1 | 1,178 | 19.48% |
| QQQ240628C00525000 | 2024-04-18 3:35PM EDT | 2024-06-28 | 0.07 | 0.02 | 0.08 | -0.03 | -30.00% | 1 | 60 | 19.48% |
| QQQ240719C00525000 | 2024-04-17 3:22PM EDT | 2024-07-19 | 0.16 | 0.08 | 0.16 | 0.00 | - | 17 | 355 | 18.60% |
| QQQ240816C00525000 | 2024-04-16 12:45PM EDT | 2024-08-16 | 0.59 | 0.30 | 0.36 | 0.00 | - | 10 | 10 | 18.24% |
| QQQ240920C00525000 | 2024-04-17 4:00PM EDT | 2024-09-20 | 1.00 | 0.83 | 0.88 | 0.00 | - | 133 | 1,786 | 18.64% |
| QQQ240930C00525000 | 2024-04-17 1:36PM EDT | 2024-09-30 | 1.26 | 0.93 | 1.04 | 0.00 | - | 1 | 145 | 18.65% |
| QQQ241018C00525000 | 2024-04-18 10:15AM EDT | 2024-10-18 | 1.63 | 1.35 | 1.50 | -0.11 | -6.32% | 11 | 48 | 19.06% |
| QQQ241115C00525000 | 2024-04-18 2:10PM EDT | 2024-11-15 | 2.40 | 2.26 | 2.45 | -0.52 | -17.81% | 6 | 2,015 | 19.82% |
| QQQ241220C00525000 | 2024-04-17 11:46AM EDT | 2024-12-20 | 4.26 | 3.49 | 3.56 | 0.00 | - | 1 | 10,479 | 20.17% |
| QQQ241231C00525000 | 2024-04-18 1:39PM EDT | 2024-12-31 | 3.82 | 3.61 | 3.90 | -0.48 | -11.16% | 361 | 60 | 20.23% |
| QQQ250117C00525000 | 2023-12-26 12:01PM EDT | 2025-01-17 | 4.36 | 0.00 | 0.00 | 0.00 | - | 2 | 199 | 6.25% |
| QQQ250321C00525000 | 2024-04-10 3:20PM EDT | 2025-03-21 | 10.30 | 6.77 | 7.27 | 0.00 | - | 2 | 1,055 | 21.30% |
| QQQ250620C00525000 | 2023-12-07 2:35PM EDT | 2025-06-20 | 5.99 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 3.13% |
| QQQ251219C00525000 | 2023-12-21 4:34PM EDT | 2025-12-19 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| QQQ260116C00525000 | 2023-12-21 1:33PM EDT | 2026-01-16 | 15.83 | 0.00 | 0.00 | 0.00 | - | 2 | 206 | 3.13% |
| QQQ260618C00525000 | 2023-12-21 10:49AM EDT | 2026-06-18 | 22.80 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 3.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00525000 | 2024-01-31 11:09AM EDT | 2024-04-19 | 104.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240621P00525000 | 2024-02-22 2:52PM EDT | 2024-06-21 | 87.00 | 78.81 | 79.21 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240628P00525000 | 2024-02-26 11:48AM EDT | 2024-06-28 | 86.98 | 82.40 | 82.66 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240719P00525000 | 2024-03-26 4:07PM EDT | 2024-07-19 | 81.34 | 101.51 | 101.95 | 0.00 | - | 8 | 0 | 20.95% |
| QQQ240920P00525000 | 2024-01-31 12:56PM EDT | 2024-09-20 | 105.49 | 79.39 | 79.74 | 0.00 | - | - | 0 | 0.00% |
| QQQ241220P00525000 | 2024-04-04 1:43PM EDT | 2024-12-20 | 79.01 | 101.44 | 102.01 | 0.00 | - | 10 | 0 | 13.21% |
| QQQ241231P00525000 | 2024-03-25 9:41AM EDT | 2024-12-31 | 82.08 | 101.42 | 102.03 | 0.00 | - | 10 | 0 | 13.03% |
| QQQ250117P00525000 | 2023-10-27 3:02PM EDT | 2025-01-17 | 180.39 | 133.00 | 138.00 | 0.00 | - | 4 | 0 | 47.35% |
| QQQ250321P00525000 | 2024-03-25 12:05PM EDT | 2025-03-21 | 79.87 | 101.29 | 102.16 | 0.00 | - | 1 | 0 | 11.87% |
| QQQ250620P00525000 | 2023-06-12 9:54AM EDT | 2025-06-20 | 169.00 | 149.00 | 153.98 | 0.00 | - | 3 | 0 | 46.90% |
| QQQ260116P00525000 | 2023-11-07 1:30PM EDT | 2026-01-16 | 153.00 | 132.00 | 136.89 | 0.00 | - | 2 | 0 | 30.53% |
| QQQ260618P00525000 | 2023-10-26 1:45PM EDT | 2026-06-18 | 181.00 | 133.00 | 137.98 | 0.00 | - | - | 0 | 27.89% |
© 2024 Yahoo. All rights reserved.