UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.50 +0.02 (+0.03%) GOLD FUTURES
2,321.60 -9.60 (-0.41%) DOW
38,890.44 +38.17 (+0.10%) Bitcoin GBP
50,376.12 -150.66 (-0.30%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Strike:402.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00402000 | 2024-04-26 3:10PM EDT | 2024-05-10 | 31.20 | 38.31 | 38.62 | 0.00 | - | 2 | 0 | 41.70% |
| QQQ240514C00402000 | 2024-05-02 9:54AM EDT | 2024-05-14 | 22.81 | 38.53 | 38.78 | 0.00 | - | - | 1 | 33.79% |
| QQQ240515C00402000 | 2024-05-03 3:07PM EDT | 2024-05-15 | 34.64 | 38.59 | 39.00 | 0.00 | - | 6 | 6 | 35.55% |
| QQQ240517C00402000 | 2024-05-02 11:22AM EDT | 2024-05-17 | 24.07 | 38.89 | 39.19 | 0.00 | - | - | 1 | 34.45% |
| QQQ240628C00402000 | 2023-12-15 10:31AM EDT | 2024-06-28 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 0.00% |
| QQQ241231C00402000 | 2024-04-19 3:50PM EDT | 2024-12-31 | 44.89 | 60.10 | 60.45 | 0.00 | - | 1 | 2 | 28.12% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00402000 | 2024-05-06 9:48AM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 255 | 57.81% |
| QQQ240508P00402000 | 2024-05-06 1:20PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 742 | 43.75% |
| QQQ240509P00402000 | 2024-05-07 1:40PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 520 | 178 | 35.94% |
| QQQ240510P00402000 | 2024-05-07 9:51AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 322 | 33.20% |
| QQQ240513P00402000 | 2024-05-06 1:02PM EDT | 2024-05-13 | 0.03 | 0.02 | 0.03 | 0.00 | - | 665 | 492 | 26.37% |
| QQQ240514P00402000 | 2024-05-07 2:32PM EDT | 2024-05-14 | 0.05 | 0.03 | 0.04 | -0.08 | -61.54% | 11 | 32 | 25.49% |
| QQQ240515P00402000 | 2024-05-07 11:26AM EDT | 2024-05-15 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1 | 1,106 | 25.78% |
| QQQ240517P00402000 | 2024-05-07 3:38PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 352 | 4,377 | 24.81% |
| QQQ240628P00402000 | 2023-12-19 4:33PM EDT | 2024-06-28 | 15.26 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 6.25% |
| QQQ241231P00402000 | 2024-03-11 3:40PM EDT | 2024-12-31 | 15.11 | 13.37 | 13.69 | 0.00 | - | 1 | 54 | 21.34% |
© 2024 Yahoo. All rights reserved.