UK markets open in 6 hours 57 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,334.50 +23.50 (+1.02%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,482.69 -1,870.90 (-3.87%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503C00540000 | 2024-04-12 10:02AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 81 | 103.13% |
| QQQ240517C00540000 | 2024-04-24 1:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 401 | 38.28% |
| QQQ240621C00540000 | 2024-05-01 11:53AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 48 | 721 | 22.66% |
| QQQ240628C00540000 | 2024-05-01 3:52PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 3 | 832 | 22.07% |
| QQQ240719C00540000 | 2024-04-30 11:30AM EDT | 2024-07-19 | 0.04 | 0.02 | 0.03 | 0.00 | - | 6 | 388 | 18.95% |
| QQQ240816C00540000 | 2024-05-01 3:24PM EDT | 2024-08-16 | 0.10 | 0.04 | 0.10 | -0.03 | -23.08% | 111 | 68 | 18.41% |
| QQQ240920C00540000 | 2024-04-30 3:36PM EDT | 2024-09-20 | 0.34 | 0.22 | 0.24 | 0.00 | - | 5 | 2,325 | 17.82% |
| QQQ240930C00540000 | 2024-04-19 3:15PM EDT | 2024-09-30 | 0.35 | 0.23 | 0.32 | 0.00 | - | 1 | 56 | 17.95% |
| QQQ241018C00540000 | 2024-04-30 3:40PM EDT | 2024-10-18 | 0.64 | 0.39 | 0.51 | 0.00 | - | 1 | 642 | 18.20% |
| QQQ241115C00540000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 0.96 | 0.83 | 0.97 | 0.00 | - | 1 | 570 | 18.81% |
| QQQ241220C00540000 | 2024-04-29 11:39AM EDT | 2024-12-20 | 2.32 | 1.47 | 1.63 | 0.00 | - | 230 | 381 | 19.17% |
| QQQ241231C00540000 | 2024-05-01 3:05PM EDT | 2024-12-31 | 1.95 | 1.59 | 1.79 | +0.29 | +17.47% | 3 | 86 | 19.11% |
| QQQ250117C00540000 | 2023-12-07 11:10AM EDT | 2025-01-17 | 1.59 | 0.00 | 0.00 | 0.00 | - | 25 | 30 | 6.25% |
| QQQ250321C00540000 | 2024-04-26 1:46PM EDT | 2025-03-21 | 5.40 | 3.62 | 3.97 | 0.00 | - | 1 | 526 | 20.01% |
| QQQ250331C00540000 | 2024-04-05 10:07AM EDT | 2025-03-31 | 7.85 | 3.79 | 4.20 | 0.00 | - | 8 | 50 | 20.01% |
| QQQ250620C00540000 | 2023-12-22 10:33AM EDT | 2025-06-20 | 6.81 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 6.25% |
| QQQ251219C00540000 | 2023-12-21 4:25PM EDT | 2025-12-19 | 12.17 | 0.00 | 0.00 | 0.00 | - | 100 | 118 | 3.13% |
| QQQ260116C00540000 | 2024-04-30 3:34PM EDT | 2026-01-16 | 17.82 | 14.86 | 16.52 | 0.00 | - | 14 | 163 | 23.03% |
| QQQ260618C00540000 | 2024-04-19 12:43PM EDT | 2026-06-18 | 23.04 | 21.37 | 24.38 | 0.00 | - | 1 | 4 | 24.45% |
| QQQ261218C00540000 | 2024-04-30 3:15PM EDT | 2026-12-18 | 34.60 | 29.00 | 33.50 | 0.00 | - | 1 | 6 | 25.69% |
Putsfor2 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503P00540000 | 2024-04-23 1:17PM EDT | 2024-05-03 | 115.55 | 117.54 | 118.21 | 0.00 | - | - | 0 | 0.00% |
| QQQ240517P00540000 | 2024-03-26 12:53PM EDT | 2024-05-17 | 94.38 | 109.74 | 110.97 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240621P00540000 | 2024-04-19 10:41AM EDT | 2024-06-21 | 121.11 | 117.65 | 118.10 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240628P00540000 | 2024-04-19 1:02PM EDT | 2024-06-28 | 122.69 | 117.49 | 118.26 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240719P00540000 | 2024-05-01 12:12PM EDT | 2024-07-19 | 117.99 | 117.63 | 118.12 | -1.34 | -1.12% | 2 | 0 | 0.00% |
| QQQ240930P00540000 | 2024-02-26 4:49PM EDT | 2024-09-30 | 102.87 | 94.54 | 95.07 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00540000 | 2024-03-12 11:15AM EDT | 2024-12-20 | 97.47 | 98.56 | 99.08 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ250117P00540000 | 2023-11-08 2:18PM EDT | 2025-01-17 | 168.22 | 147.01 | 149.13 | 0.00 | - | 2 | 0 | 47.17% |
| QQQ250321P00540000 | 2024-03-28 1:47PM EDT | 2025-03-21 | 95.75 | 108.63 | 109.38 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620P00540000 | 2023-10-26 1:22PM EDT | 2025-06-20 | 196.88 | 148.69 | 152.29 | 0.00 | - | - | 0 | 39.33% |
| QQQ260116P00540000 | 2023-11-01 2:08PM EDT | 2026-01-16 | 186.78 | 147.50 | 152.45 | 0.00 | - | - | 0 | 32.14% |
| QQQ261218P00540000 | 2024-04-15 2:40PM EDT | 2026-12-18 | 109.50 | 115.52 | 120.24 | 0.00 | - | - | 1 | 9.75% |
© 2024 Yahoo. All rights reserved.