UK markets open in 6 hours 18 minutes
NIKKEI 225
37,650.05 +21.57 (+0.06%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.90 +0.33 (+0.39%) GOLD FUTURES
2,341.30 -1.20 (-0.05%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,433.44 -187.09 (-0.36%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00350000 | 2024-04-25 12:02PM EDT | 2024-04-26 | 70.84 | 77.42 | 81.81 | -6.42 | -8.31% | 11 | 73 | 347.02% |
| QQQ240503C00350000 | 2024-04-24 2:03PM EDT | 2024-05-03 | 77.69 | 78.98 | 81.03 | 0.00 | - | 9 | 19 | 125.67% |
| QQQ240517C00350000 | 2024-04-24 1:25PM EDT | 2024-05-17 | 75.12 | 80.20 | 81.57 | -2.55 | -3.28% | 4 | 183 | 79.68% |
| QQQ240524C00350000 | 2024-04-25 9:52AM EDT | 2024-05-24 | 71.19 | 80.69 | 82.08 | +4.09 | +6.10% | 1 | 1 | 71.26% |
| QQQ240531C00350000 | 2024-04-22 1:49PM EDT | 2024-05-31 | 72.06 | 81.05 | 82.39 | 0.00 | - | 10 | 25 | 65.05% |
| QQQ240621C00350000 | 2024-04-25 12:53PM EDT | 2024-06-21 | 78.70 | 82.67 | 83.62 | -0.51 | -0.64% | 105 | 147 | 55.27% |
| QQQ240628C00350000 | 2024-03-01 2:41PM EDT | 2024-06-28 | 102.16 | 99.11 | 99.65 | 0.00 | - | 10 | 16 | 84.51% |
| QQQ240719C00350000 | 2024-04-25 11:47AM EDT | 2024-07-19 | 75.26 | 83.97 | 84.88 | -6.29 | -7.71% | 100 | 193 | 48.64% |
| QQQ240920C00350000 | 2024-04-25 10:26AM EDT | 2024-09-20 | 81.72 | 88.60 | 89.85 | -5.41 | -6.21% | 2 | 79 | 43.66% |
| QQQ240930C00350000 | 2023-12-15 2:36PM EDT | 2024-09-30 | 74.96 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| QQQ241018C00350000 | 2024-04-16 12:41PM EDT | 2024-10-18 | 94.61 | 90.05 | 91.41 | 0.00 | - | 10 | 43 | 41.89% |
| QQQ241115C00350000 | 2024-04-16 9:36AM EDT | 2024-11-15 | 96.44 | 92.28 | 93.93 | 0.00 | - | 1 | 177 | 41.63% |
| QQQ241220C00350000 | 2024-04-23 10:02AM EDT | 2024-12-20 | 89.65 | 94.78 | 96.85 | 0.00 | - | 1 | 248 | 41.30% |
| QQQ241231C00350000 | 2024-04-24 12:24PM EDT | 2024-12-31 | 92.22 | 94.81 | 97.14 | 0.00 | - | 52 | 216 | 40.66% |
| QQQ250117C00350000 | 2023-12-26 1:51PM EDT | 2025-01-17 | 86.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3,204 | 0.00% |
| QQQ250321C00350000 | 2024-04-05 12:33PM EDT | 2025-03-21 | 114.18 | 100.62 | 102.69 | 0.00 | - | 2 | 14 | 39.85% |
| QQQ250331C00350000 | 2024-04-05 9:57AM EDT | 2025-03-31 | 112.00 | 100.68 | 102.94 | 0.00 | - | 3 | 2 | 39.45% |
| QQQ250620C00350000 | 2023-12-21 12:36PM EDT | 2025-06-20 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 0.00% |
| QQQ251219C00350000 | 2023-12-21 1:31PM EDT | 2025-12-19 | 98.99 | 0.00 | 0.00 | 0.00 | - | 5 | 507 | 0.00% |
| QQQ260116C00350000 | 2023-12-21 10:41AM EDT | 2026-01-16 | 102.27 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| QQQ260618C00350000 | 2023-12-26 11:18AM EDT | 2026-06-18 | 110.43 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00350000 | 2024-04-25 3:50PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,059 | 128.13% |
| QQQ240503P00350000 | 2024-04-25 3:25PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.06 | -0.01 | -20.00% | 1,406 | 895 | 52.15% |
| QQQ240510P00350000 | 2024-04-25 3:58PM EDT | 2024-05-10 | 0.10 | 0.02 | 0.11 | 0.00 | - | 24 | 1,028 | 41.02% |
| QQQ240517P00350000 | 2024-04-25 2:44PM EDT | 2024-05-17 | 0.17 | 0.07 | 0.19 | 0.00 | - | 322 | 36,484 | 36.43% |
| QQQ240524P00350000 | 2024-04-25 12:14PM EDT | 2024-05-24 | 0.28 | 0.06 | 0.33 | +0.04 | +16.67% | 6 | 132 | 34.47% |
| QQQ240531P00350000 | 2024-04-25 9:33AM EDT | 2024-05-31 | 0.32 | 0.15 | 0.42 | +0.01 | +3.23% | 12 | 332 | 32.18% |
| QQQ240621P00350000 | 2024-04-25 3:52PM EDT | 2024-06-21 | 0.67 | 0.45 | 0.67 | +0.05 | +8.06% | 194 | 18,656 | 27.76% |
| QQQ240628P00350000 | 2024-04-25 3:50PM EDT | 2024-06-28 | 0.84 | 0.54 | 0.81 | +0.10 | +13.51% | 149 | 5,281 | 27.17% |
| QQQ240719P00350000 | 2024-04-25 4:10PM EDT | 2024-07-19 | 1.10 | 0.98 | 1.20 | -0.09 | -7.56% | 136 | 36,421 | 25.55% |
| QQQ240816P00350000 | 2024-04-25 3:29PM EDT | 2024-08-16 | 1.94 | 1.56 | 1.86 | +0.07 | +3.74% | 56 | 163 | 24.50% |
| QQQ240920P00350000 | 2024-04-25 4:09PM EDT | 2024-09-20 | 2.62 | 2.37 | 2.75 | -0.13 | -4.73% | 6,795 | 22,129 | 23.66% |
| QQQ240930P00350000 | 2023-12-26 11:56AM EDT | 2024-09-30 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 6.25% |
| QQQ241018P00350000 | 2024-04-25 1:38PM EDT | 2024-10-18 | 3.82 | 3.13 | 3.56 | +0.29 | +8.22% | 9 | 637 | 23.33% |
| QQQ241115P00350000 | 2024-04-25 4:00PM EDT | 2024-11-15 | 4.78 | 4.02 | 4.59 | -0.83 | -14.80% | 6 | 2,885 | 23.40% |
| QQQ241220P00350000 | 2024-04-25 11:46AM EDT | 2024-12-20 | 6.44 | 5.00 | 5.65 | +0.81 | +14.39% | 21 | 6,904 | 23.13% |
| QQQ241231P00350000 | 2024-04-24 1:44PM EDT | 2024-12-31 | 5.85 | 5.06 | 5.90 | 0.00 | - | 1 | 408 | 22.95% |
| QQQ250117P00350000 | 2023-12-26 4:55PM EDT | 2025-01-17 | 11.24 | 0.00 | 0.00 | 0.00 | - | 32 | 3,613 | 6.25% |
| QQQ250321P00350000 | 2024-04-24 1:48PM EDT | 2025-03-21 | 7.70 | 6.71 | 8.01 | 0.00 | - | 3 | 401 | 22.28% |
| QQQ250331P00350000 | 2024-04-23 11:30AM EDT | 2025-03-31 | 8.38 | 6.85 | 8.28 | 0.00 | - | 2 | 626 | 22.22% |
| QQQ250620P00350000 | 2023-12-26 4:22PM EDT | 2025-06-20 | 14.98 | 0.00 | 0.00 | 0.00 | - | 5 | 4,119 | 3.13% |
| QQQ251219P00350000 | 2023-12-26 4:22PM EDT | 2025-12-19 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,187 | 3.13% |
| QQQ260116P00350000 | 2023-12-22 2:38PM EDT | 2026-01-16 | 19.99 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 3.13% |
| QQQ260618P00350000 | 2023-12-19 4:04PM EDT | 2026-06-18 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 3.13% |
© 2024 Yahoo. All rights reserved.