UK markets closed
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.59 -0.10 (-0.12%) GOLD FUTURES
2,394.00 +5.60 (+0.23%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
51,029.68 +1,713.82 (+3.48%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor18 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00380000 | 2024-04-18 3:44PM EDT | 2024-04-19 | 44.16 | 43.22 | 43.38 | -1.96 | -4.25% | 54 | 333 | 0.00% |
| QQQ240422C00380000 | 2024-04-17 12:00PM EDT | 2024-04-22 | 48.16 | 43.30 | 43.46 | 0.00 | - | 50 | 0 | 38.48% |
| QQQ240426C00380000 | 2024-04-17 9:38AM EDT | 2024-04-26 | 53.70 | 43.57 | 44.02 | 0.00 | - | 1 | 267 | 42.75% |
| QQQ240503C00380000 | 2024-04-18 2:41PM EDT | 2024-05-03 | 44.70 | 44.23 | 44.65 | -8.24 | -15.56% | 20 | 18 | 37.70% |
| QQQ240510C00380000 | 2024-04-17 2:53PM EDT | 2024-05-10 | 49.42 | 44.93 | 45.32 | 0.00 | - | 9 | 5 | 35.29% |
| QQQ240517C00380000 | 2024-04-18 3:12PM EDT | 2024-05-17 | 46.90 | 45.72 | 46.09 | -1.82 | -3.74% | 124 | 423 | 34.19% |
| QQQ240524C00380000 | 2024-04-17 2:53PM EDT | 2024-05-24 | 50.88 | 46.53 | 46.94 | 0.00 | - | 10 | 23 | 33.70% |
| QQQ240531C00380000 | 2024-04-17 3:29PM EDT | 2024-05-31 | 50.43 | 47.06 | 47.60 | 0.00 | - | 1 | 3 | 32.82% |
| QQQ240621C00380000 | 2024-04-18 3:38PM EDT | 2024-06-21 | 50.56 | 49.54 | 49.93 | -1.57 | -3.01% | 2 | 3,191 | 32.05% |
| QQQ240628C00380000 | 2024-04-18 9:32AM EDT | 2024-06-28 | 51.97 | 49.83 | 50.31 | -1.62 | -3.02% | 4 | 27 | 31.18% |
| QQQ240719C00380000 | 2024-04-15 3:02PM EDT | 2024-07-19 | 53.38 | 51.90 | 52.29 | -6.50 | -10.86% | 3 | 72 | 30.66% |
| QQQ240816C00380000 | 2024-04-18 3:01PM EDT | 2024-08-16 | 55.90 | 54.95 | 55.34 | -6.01 | -9.71% | 2 | 16 | 30.99% |
| QQQ240920C00380000 | 2024-04-18 12:28PM EDT | 2024-09-20 | 61.67 | 58.56 | 58.95 | -3.18 | -4.90% | 1 | 992 | 31.35% |
| QQQ240930C00380000 | 2024-04-18 11:40AM EDT | 2024-09-30 | 62.18 | 58.92 | 59.34 | -11.22 | -15.29% | 2 | 15 | 30.81% |
| QQQ241018C00380000 | 2024-04-18 11:43AM EDT | 2024-10-18 | 63.92 | 60.75 | 61.16 | -5.30 | -7.66% | 1 | 101 | 31.10% |
| QQQ241115C00380000 | 2024-03-28 3:37PM EDT | 2024-11-15 | 83.05 | 63.79 | 64.28 | 0.00 | - | 32 | 30 | 31.84% |
| QQQ241220C00380000 | 2024-04-12 11:21AM EDT | 2024-12-20 | 81.97 | 67.02 | 67.57 | 0.00 | - | 1 | 277 | 32.26% |
| QQQ241231C00380000 | 2024-04-16 9:38AM EDT | 2024-12-31 | 73.72 | 67.26 | 67.89 | 0.00 | - | 1 | 28 | 31.82% |
| QQQ250117C00380000 | 2023-12-26 3:32PM EDT | 2025-01-17 | 64.15 | 0.00 | 0.00 | 0.00 | - | 102 | 3,388 | 0.00% |
| QQQ250321C00380000 | 2024-04-18 2:45PM EDT | 2025-03-21 | 74.63 | 73.79 | 74.68 | -3.81 | -4.86% | 1 | 31 | 32.58% |
| QQQ250331C00380000 | 2024-04-11 2:20PM EDT | 2025-03-31 | 93.00 | 74.01 | 74.98 | 0.00 | - | - | 1 | 32.31% |
| QQQ250620C00380000 | 2023-12-22 5:00PM EDT | 2025-06-20 | 71.92 | 0.00 | 0.00 | 0.00 | - | 34 | 1,130 | 0.00% |
| QQQ251219C00380000 | 2023-12-26 4:56PM EDT | 2025-12-19 | 83.00 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 0.00% |
| QQQ260116C00380000 | 2024-03-26 9:42AM EDT | 2026-01-16 | 111.78 | 91.94 | 94.68 | 0.00 | - | 1 | 6 | 33.72% |
| QQQ260618C00380000 | 2024-04-18 4:00PM EDT | 2026-06-18 | 103.00 | 99.75 | 104.12 | -18.00 | -14.88% | 1 | 46 | 34.51% |
Putsfor18 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240418P00380000 | 2024-04-17 3:12PM EDT | 2024-04-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 407 | 468 | 68.75% |
| QQQ240419P00380000 | 2024-04-18 3:53PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 342 | 51,327 | 55.08% |
| QQQ240422P00380000 | 2024-04-18 3:26PM EDT | 2024-04-22 | 0.04 | 0.03 | 0.04 | 0.00 | - | 123 | 8 | 37.50% |
| QQQ240423P00380000 | 2024-04-17 3:58PM EDT | 2024-04-23 | 0.04 | 0.05 | 0.06 | -0.03 | -42.86% | 1 | 326 | 36.04% |
| QQQ240424P00380000 | 2024-04-17 2:47PM EDT | 2024-04-24 | 0.08 | 0.07 | 0.08 | 0.00 | - | 181 | 182 | 34.57% |
| QQQ240425P00380000 | 2024-04-12 9:31AM EDT | 2024-04-25 | 0.16 | 0.08 | 0.12 | 0.00 | - | 2 | 2 | 34.28% |
| QQQ240426P00380000 | 2024-04-18 3:20PM EDT | 2024-04-26 | 0.13 | 0.13 | 0.15 | 0.00 | - | 355 | 1,613 | 33.40% |
| QQQ240503P00380000 | 2024-04-18 4:14PM EDT | 2024-05-03 | 0.37 | 0.36 | 0.38 | +0.01 | +2.70% | 6,105 | 1,069 | 29.22% |
| QQQ240510P00380000 | 2024-04-18 4:03PM EDT | 2024-05-10 | 0.61 | 0.62 | 0.66 | -0.01 | -1.61% | 508 | 4,250 | 27.20% |
| QQQ240517P00380000 | 2024-04-18 4:14PM EDT | 2024-05-17 | 0.98 | 0.96 | 0.99 | +0.03 | +3.16% | 435 | 7,024 | 26.07% |
| QQQ240524P00380000 | 2024-04-18 4:04PM EDT | 2024-05-24 | 1.37 | 1.32 | 1.38 | +0.05 | +3.79% | 27 | 1,972 | 25.49% |
| QQQ240531P00380000 | 2024-04-18 3:11PM EDT | 2024-05-31 | 1.59 | 1.57 | 1.69 | -0.01 | -0.62% | 152 | 158 | 24.67% |
| QQQ240621P00380000 | 2024-04-18 4:07PM EDT | 2024-06-21 | 2.91 | 2.82 | 2.85 | +0.19 | +6.99% | 524 | 27,712 | 23.69% |
| QQQ240628P00380000 | 2024-04-18 3:55PM EDT | 2024-06-28 | 3.29 | 3.22 | 3.32 | +0.22 | +7.17% | 16 | 447 | 23.67% |
| QQQ240719P00380000 | 2024-04-18 3:47PM EDT | 2024-07-19 | 4.26 | 4.32 | 4.38 | +0.15 | +3.65% | 230 | 5,214 | 22.95% |
| QQQ240816P00380000 | 2024-04-18 3:02PM EDT | 2024-08-16 | 5.73 | 5.76 | 5.87 | +0.18 | +3.24% | 1,266 | 1,318 | 22.51% |
| QQQ240920P00380000 | 2024-04-18 2:26PM EDT | 2024-09-20 | 7.31 | 7.45 | 7.50 | +0.22 | +3.10% | 1,171 | 7,153 | 21.97% |
| QQQ240930P00380000 | 2024-04-18 2:34PM EDT | 2024-09-30 | 8.01 | 7.82 | 7.99 | +0.36 | +4.71% | 7 | 745 | 21.90% |
| QQQ241018P00380000 | 2024-04-18 10:06AM EDT | 2024-10-18 | 8.66 | 8.78 | 8.93 | +0.45 | +5.48% | 6 | 464 | 21.87% |
| QQQ241115P00380000 | 2024-04-18 1:59PM EDT | 2024-11-15 | 10.35 | 10.34 | 10.50 | +1.06 | +11.41% | 4 | 1,600 | 21.99% |
| QQQ241220P00380000 | 2024-04-18 3:19PM EDT | 2024-12-20 | 11.88 | 11.87 | 11.97 | +0.59 | +5.23% | 527 | 8,946 | 21.74% |
| QQQ241231P00380000 | 2024-04-18 11:11AM EDT | 2024-12-31 | 11.25 | 12.01 | 12.38 | -0.70 | -5.86% | 73 | 143 | 21.64% |
| QQQ250117P00380000 | 2023-12-26 4:25PM EDT | 2025-01-17 | 17.30 | 0.00 | 0.00 | 0.00 | - | 8 | 11,750 | 3.13% |
| QQQ250321P00380000 | 2024-04-18 1:24PM EDT | 2025-03-21 | 14.80 | 14.58 | 15.17 | +0.47 | +3.28% | 2 | 1,630 | 21.04% |
| QQQ250331P00380000 | 2024-04-12 2:03PM EDT | 2025-03-31 | 13.15 | 14.79 | 15.46 | 0.00 | - | 2 | 20 | 20.95% |
| QQQ250620P00380000 | 2023-12-26 3:56PM EDT | 2025-06-20 | 21.91 | 0.00 | 0.00 | 0.00 | - | 102 | 4,579 | 1.56% |
| QQQ251219P00380000 | 2023-12-19 4:30PM EDT | 2025-12-19 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 1.56% |
| QQQ260116P00380000 | 2024-04-04 2:44PM EDT | 2026-01-16 | 19.65 | 21.71 | 23.70 | 0.00 | - | 10 | 23 | 19.84% |
| QQQ260618P00380000 | 2024-04-17 10:53AM EDT | 2026-06-18 | 24.70 | 24.03 | 27.47 | 0.00 | - | 1 | 9 | 19.57% |
© 2024 Yahoo. All rights reserved.