UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,313.40 +2.40 (+0.10%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,034.89 +1,101.99 (+2.40%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503C00530000 | 2024-04-01 3:07PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 203 | 90.63% |
| QQQ240517C00530000 | 2024-04-24 1:28PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,407 | 33.59% |
| QQQ240621C00530000 | 2024-05-02 1:52PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 50,377 | 20.12% |
| QQQ240628C00530000 | 2024-04-25 10:12AM EDT | 2024-06-28 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 776 | 19.53% |
| QQQ240719C00530000 | 2024-04-30 11:03AM EDT | 2024-07-19 | 0.06 | 0.03 | 0.05 | 0.00 | - | 25 | 3,355 | 17.58% |
| QQQ240816C00530000 | 2024-05-01 9:35AM EDT | 2024-08-16 | 0.12 | 0.09 | 0.15 | 0.00 | - | 1 | 11 | 17.19% |
| QQQ240920C00530000 | 2024-05-02 2:50PM EDT | 2024-09-20 | 0.43 | 0.41 | 0.44 | +0.04 | +10.26% | 77 | 1,561 | 17.36% |
| QQQ240930C00530000 | 2024-05-01 11:51AM EDT | 2024-09-30 | 0.45 | 0.46 | 0.57 | 0.00 | - | 21 | 480 | 17.50% |
| QQQ241018C00530000 | 2024-05-01 2:23PM EDT | 2024-10-18 | 0.74 | 0.76 | 0.89 | 0.00 | - | 3 | 31 | 17.90% |
| QQQ241115C00530000 | 2024-04-25 10:26AM EDT | 2024-11-15 | 1.56 | 1.41 | 1.61 | 0.00 | - | 3 | 4,088 | 18.65% |
| QQQ241220C00530000 | 2024-05-01 3:54PM EDT | 2024-12-20 | 2.18 | 2.32 | 2.44 | 0.00 | - | 12 | 1,967 | 18.89% |
| QQQ241231C00530000 | 2024-05-02 3:58PM EDT | 2024-12-31 | 2.55 | 2.51 | 2.75 | -0.18 | -6.59% | 105 | 215 | 19.00% |
| QQQ250117C00530000 | 2023-12-26 11:12AM EDT | 2025-01-17 | 3.89 | 0.00 | 0.00 | 0.00 | - | 3 | 427 | 6.25% |
| QQQ250321C00530000 | 2024-04-26 3:33PM EDT | 2025-03-21 | 6.77 | 5.30 | 5.66 | 0.00 | - | 1 | 131 | 20.09% |
| QQQ250331C00530000 | 2024-04-29 3:57PM EDT | 2025-03-31 | 7.00 | 5.40 | 5.96 | 0.00 | - | 2 | 7 | 20.10% |
| QQQ250620C00530000 | 2023-11-16 11:01AM EDT | 2025-06-20 | 5.23 | 6.80 | 7.36 | 0.00 | - | 2 | 218 | 19.29% |
| QQQ251219C00530000 | 2023-12-21 2:00PM EDT | 2025-12-19 | 13.94 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| QQQ260116C00530000 | 2024-04-30 3:34PM EDT | 2026-01-16 | 20.35 | 17.00 | 21.50 | 0.00 | - | 2 | 18 | 23.94% |
| QQQ260618C00530000 | 2024-05-02 4:00PM EDT | 2026-06-18 | 26.58 | 24.50 | 29.50 | +1.20 | +4.73% | 171 | 68 | 25.05% |
| QQQ261218C00530000 | 2024-04-18 2:09PM EDT | 2026-12-18 | 37.40 | 33.50 | 38.50 | 0.00 | - | 1 | 6 | 26.00% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00530000 | 2024-03-22 3:03PM EDT | 2024-05-17 | 83.54 | 115.15 | 115.63 | 0.00 | - | 14 | 0 | 118.04% |
| QQQ240621P00530000 | 2024-04-19 10:35AM EDT | 2024-06-21 | 110.32 | 102.32 | 103.51 | 0.00 | - | 2 | 0 | 28.74% |
| QQQ240628P00530000 | 2024-04-19 10:33AM EDT | 2024-06-28 | 110.24 | 101.82 | 103.80 | 0.00 | - | 8 | 0 | 29.41% |
| QQQ240719P00530000 | 2024-04-22 1:45PM EDT | 2024-07-19 | 111.09 | 101.75 | 103.88 | 0.00 | - | 2 | 0 | 25.70% |
| QQQ240920P00530000 | 2024-01-31 5:02PM EDT | 2024-09-20 | 113.34 | 84.39 | 84.74 | 0.00 | - | - | 0 | 0.00% |
| QQQ241220P00530000 | 2024-03-12 11:15AM EDT | 2024-12-20 | 87.50 | 88.40 | 88.80 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ241231P00530000 | 2024-03-18 3:25PM EDT | 2024-12-31 | 91.37 | 103.61 | 104.37 | 0.00 | - | - | 0 | 16.08% |
| QQQ250321P00530000 | 2024-03-26 12:17PM EDT | 2025-03-21 | 83.74 | 99.21 | 101.50 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ260116P00530000 | 2024-04-23 10:31AM EDT | 2026-01-16 | 105.38 | 100.50 | 105.50 | 0.00 | - | - | 0 | 11.58% |
| QQQ260618P00530000 | 2024-05-02 9:41AM EDT | 2026-06-18 | 105.72 | 100.50 | 105.50 | +7.32 | +7.44% | 17 | 0 | 10.40% |
| QQQ261218P00530000 | 2024-04-11 2:27PM EDT | 2026-12-18 | 89.50 | 101.00 | 106.00 | 0.00 | - | 1 | 2 | 9.81% |
© 2024 Yahoo. All rights reserved.