UK markets open in 1 hour 51 minutes
NIKKEI 225
37,669.63 -790.45 (-2.06%) HANG SENG
17,295.93 +94.66 (+0.55%) CRUDE OIL
82.95 +0.14 (+0.17%) GOLD FUTURES
2,326.70 -11.70 (-0.50%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,499.45 -2,271.32 (-4.22%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:355.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00355000 | 2024-04-15 2:19PM EDT | 2024-04-26 | 77.26 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| QQQ240503C00355000 | 2024-04-22 9:45AM EDT | 2024-05-03 | 63.19 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| QQQ240510C00355000 | 2024-04-18 10:46AM EDT | 2024-05-10 | 73.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240517C00355000 | 2024-04-18 11:03AM EDT | 2024-05-17 | 74.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240524C00355000 | 2024-04-09 10:55AM EDT | 2024-05-24 | 85.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240531C00355000 | 2024-04-22 12:10PM EDT | 2024-05-31 | 64.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240621C00355000 | 2024-04-19 3:06PM EDT | 2024-06-21 | 63.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240628C00355000 | 2023-12-26 3:38PM EDT | 2024-06-28 | 69.57 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| QQQ240719C00355000 | 2024-04-24 12:20PM EDT | 2024-07-19 | 75.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240816C00355000 | 2024-04-22 9:51AM EDT | 2024-08-16 | 72.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240920C00355000 | 2024-04-16 9:54AM EDT | 2024-09-20 | 87.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240930C00355000 | 2023-12-15 12:05PM EDT | 2024-09-30 | 71.43 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| QQQ241018C00355000 | 2024-04-22 11:33AM EDT | 2024-10-18 | 74.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241115C00355000 | 2024-04-05 3:55PM EDT | 2024-11-15 | 101.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ241220C00355000 | 2024-04-16 11:01AM EDT | 2024-12-20 | 94.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241231C00355000 | 2024-04-24 10:38AM EDT | 2024-12-31 | 90.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250117C00355000 | 2023-12-26 3:34PM EDT | 2025-01-17 | 82.78 | 0.00 | 0.00 | 0.00 | - | 11 | 1,610 | 0.00% |
| QQQ250321C00355000 | 2024-03-27 12:55PM EDT | 2025-03-21 | 111.62 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| QQQ250620C00355000 | 2023-12-26 2:00PM EDT | 2025-06-20 | 92.49 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.00% |
| QQQ251219C00355000 | 2023-12-14 2:13PM EDT | 2025-12-19 | 92.46 | 0.00 | 0.00 | 0.00 | - | 21 | 139 | 0.00% |
| QQQ260116C00355000 | 2023-12-21 11:37AM EDT | 2026-01-16 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| QQQ260618C00355000 | 2023-12-15 12:28PM EDT | 2026-06-18 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00355000 | 2024-04-24 12:07PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| QQQ240503P00355000 | 2024-04-24 2:29PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 25.00% |
| QQQ240510P00355000 | 2024-04-24 3:39PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| QQQ240517P00355000 | 2024-04-24 3:26PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| QQQ240524P00355000 | 2024-04-24 3:25PM EDT | 2024-05-24 | 0.27 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 12.50% |
| QQQ240531P00355000 | 2024-04-24 10:54AM EDT | 2024-05-31 | 0.34 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| QQQ240621P00355000 | 2024-04-24 3:47PM EDT | 2024-06-21 | 0.70 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| QQQ240628P00355000 | 2023-12-26 11:32AM EDT | 2024-06-28 | 5.56 | 0.00 | 0.00 | 0.00 | - | 2 | 721 | 6.25% |
| QQQ240719P00355000 | 2024-04-24 1:47PM EDT | 2024-07-19 | 1.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QQQ240816P00355000 | 2024-04-24 3:59PM EDT | 2024-08-16 | 2.12 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| QQQ240920P00355000 | 2024-04-24 10:52AM EDT | 2024-09-20 | 3.14 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 6.25% |
| QQQ240930P00355000 | 2023-12-14 3:08PM EDT | 2024-09-30 | 9.37 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 6.25% |
| QQQ241018P00355000 | 2024-04-17 2:41PM EDT | 2024-10-18 | 5.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ241115P00355000 | 2024-04-18 2:38PM EDT | 2024-11-15 | 6.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ241220P00355000 | 2024-04-22 2:25PM EDT | 2024-12-20 | 7.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| QQQ241231P00355000 | 2024-04-11 2:26PM EDT | 2024-12-31 | 5.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| QQQ250117P00355000 | 2023-12-26 11:18AM EDT | 2025-01-17 | 12.21 | 0.00 | 0.00 | 0.00 | - | 4 | 4,551 | 3.13% |
| QQQ250321P00355000 | 2024-04-22 12:04PM EDT | 2025-03-21 | 10.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250331P00355000 | 2024-04-22 10:17AM EDT | 2025-03-31 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ250620P00355000 | 2023-12-20 3:31PM EDT | 2025-06-20 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 3.13% |
| QQQ251219P00355000 | 2023-12-20 12:06PM EDT | 2025-12-19 | 19.50 | 0.00 | 0.00 | 0.00 | - | 10 | 596 | 3.13% |
| QQQ260116P00355000 | 2023-10-27 11:37AM EDT | 2026-01-16 | 39.00 | 22.68 | 26.00 | 0.00 | - | 2 | 18 | 26.77% |
| QQQ260618P00355000 | 2023-12-26 11:27AM EDT | 2026-06-18 | 23.47 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 3.13% |
© 2024 Yahoo. All rights reserved.