UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.94 -0.42 (-0.50%) GOLD FUTURES
2,335.00 -7.10 (-0.30%) DOW
38,474.60 -29.09 (-0.08%) Bitcoin GBP
51,591.12 -1,821.53 (-3.41%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Strike:405.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240424C00405000 | 2024-04-24 1:58PM EDT | 2024-04-24 | 22.30 | 21.12 | 21.26 | +1.76 | +8.57% | 21 | 12 | 0.00% |
| QQQ240425C00405000 | 2024-04-23 3:36PM EDT | 2024-04-25 | 20.98 | 21.29 | 21.41 | 0.00 | - | 17 | 19 | 0.00% |
| QQQ240426C00405000 | 2024-04-24 2:50PM EDT | 2024-04-26 | 20.87 | 21.46 | 21.57 | -0.44 | -2.06% | 20 | 227 | 0.00% |
| QQQ240429C00405000 | 2024-04-23 3:39PM EDT | 2024-04-29 | 21.16 | 21.43 | 21.69 | 0.00 | - | 5 | 2 | 18.56% |
| QQQ240502C00405000 | 2024-04-24 1:27PM EDT | 2024-05-02 | 22.43 | 22.23 | 22.47 | +5.71 | +34.15% | 1 | 1 | 26.12% |
| QQQ240503C00405000 | 2024-04-24 2:49PM EDT | 2024-05-03 | 22.14 | 22.40 | 22.60 | +0.57 | +2.64% | 7 | 169 | 25.81% |
| QQQ240510C00405000 | 2024-04-24 2:49PM EDT | 2024-05-10 | 23.20 | 23.36 | 23.60 | +7.45 | +47.30% | 5 | 42 | 24.83% |
| QQQ240517C00405000 | 2024-04-24 1:29PM EDT | 2024-05-17 | 24.80 | 24.44 | 24.65 | +0.60 | +2.48% | 7 | 698 | 24.58% |
| QQQ240524C00405000 | 2024-04-23 10:07AM EDT | 2024-05-24 | 26.65 | 25.87 | 26.07 | +3.15 | +13.40% | 1 | 72 | 25.55% |
| QQQ240531C00405000 | 2024-04-23 9:41AM EDT | 2024-05-31 | 23.07 | 26.56 | 26.82 | 0.00 | - | 1 | 26 | 24.84% |
| QQQ240621C00405000 | 2024-04-23 3:40PM EDT | 2024-06-21 | 29.23 | 29.52 | 29.74 | 0.00 | - | 12 | 2,603 | 25.11% |
| QQQ240628C00405000 | 2023-12-26 11:29AM EDT | 2024-06-28 | 30.49 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| QQQ240719C00405000 | 2024-04-24 9:39AM EDT | 2024-07-19 | 32.01 | 32.44 | 32.67 | +0.32 | +1.01% | 3 | 774 | 24.73% |
| QQQ240816C00405000 | 2024-04-23 3:50PM EDT | 2024-08-16 | 35.35 | 35.86 | 36.11 | 0.00 | - | 5 | 21 | 25.51% |
| QQQ240920C00405000 | 2024-04-23 2:46PM EDT | 2024-09-20 | 39.89 | 39.84 | 40.09 | 0.00 | - | 18 | 191 | 26.31% |
| QQQ240930C00405000 | 2023-12-26 4:29PM EDT | 2024-09-30 | 39.51 | 0.00 | 0.00 | 0.00 | - | 13 | 142 | 0.00% |
| QQQ241018C00405000 | 2024-04-23 3:56PM EDT | 2024-10-18 | 41.62 | 42.40 | 42.65 | 0.00 | - | 5 | 64 | 26.47% |
| QQQ241115C00405000 | 2024-04-19 3:26PM EDT | 2024-11-15 | 39.30 | 45.65 | 45.94 | 0.00 | - | 5 | 24 | 27.35% |
| QQQ241220C00405000 | 2024-04-24 9:37AM EDT | 2024-12-20 | 51.58 | 49.31 | 49.65 | +8.06 | +18.52% | 10 | 1,077 | 28.13% |
| QQQ241231C00405000 | 2024-04-19 11:28AM EDT | 2024-12-31 | 45.47 | 49.50 | 49.88 | 0.00 | - | 4 | 255 | 27.69% |
| QQQ250117C00405000 | 2023-12-26 2:26PM EDT | 2025-01-17 | 47.17 | 0.00 | 0.00 | 0.00 | - | 2 | 978 | 0.00% |
| QQQ250321C00405000 | 2024-04-23 11:52AM EDT | 2025-03-21 | 55.78 | 56.52 | 57.07 | 0.00 | - | 1 | 347 | 28.80% |
| QQQ250620C00405000 | 2023-12-22 5:04PM EDT | 2025-06-20 | 55.74 | 0.00 | 0.00 | 0.00 | - | 219 | 287 | 0.00% |
| QQQ251219C00405000 | 2023-12-22 3:19PM EDT | 2025-12-19 | 65.40 | 0.00 | 0.00 | 0.00 | - | 7 | 273 | 0.00% |
| QQQ260116C00405000 | 2023-12-26 11:00AM EDT | 2026-01-16 | 68.02 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| QQQ260618C00405000 | 2023-12-26 1:16PM EDT | 2026-06-18 | 75.00 | 0.00 | 0.00 | 0.00 | - | 12 | 46 | 0.00% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240424P00405000 | 2024-04-24 9:37AM EDT | 2024-04-24 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 114 | 859 | 37.50% |
| QQQ240425P00405000 | 2024-04-24 2:55PM EDT | 2024-04-25 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 441 | 1,817 | 30.08% |
| QQQ240426P00405000 | 2024-04-24 2:54PM EDT | 2024-04-26 | 0.05 | 0.06 | 0.07 | -0.06 | -54.55% | 1,462 | 15,246 | 27.54% |
| QQQ240429P00405000 | 2024-04-24 3:12PM EDT | 2024-04-29 | 0.12 | 0.12 | 0.13 | -0.07 | -36.84% | 348 | 1,006 | 21.49% |
| QQQ240502P00405000 | 2024-04-24 2:42PM EDT | 2024-05-02 | 0.52 | 0.50 | 0.51 | -0.19 | -26.76% | 349 | 195 | 23.08% |
| QQQ240503P00405000 | 2024-04-24 3:10PM EDT | 2024-05-03 | 0.70 | 0.69 | 0.70 | -0.14 | -16.67% | 6,660 | 7,307 | 23.69% |
| QQQ240510P00405000 | 2024-04-24 2:52PM EDT | 2024-05-10 | 1.37 | 1.29 | 1.30 | -0.03 | -2.14% | 360 | 2,427 | 21.67% |
| QQQ240517P00405000 | 2024-04-24 2:59PM EDT | 2024-05-17 | 2.06 | 1.93 | 1.95 | +0.05 | +2.49% | 1,362 | 41,547 | 20.87% |
| QQQ240524P00405000 | 2024-04-24 2:59PM EDT | 2024-05-24 | 2.81 | 2.65 | 2.69 | +0.09 | +3.31% | 486 | 4,548 | 20.69% |
| QQQ240531P00405000 | 2024-04-24 2:57PM EDT | 2024-05-31 | 3.27 | 3.13 | 3.17 | +0.03 | +0.93% | 379 | 1,512 | 19.96% |
| QQQ240621P00405000 | 2024-04-24 2:45PM EDT | 2024-06-21 | 4.84 | 4.81 | 4.83 | -0.17 | -3.39% | 329 | 43,959 | 19.29% |
| QQQ240628P00405000 | 2023-12-26 10:30AM EDT | 2024-06-28 | 16.39 | 0.00 | 0.00 | 0.00 | - | 1 | 329 | 3.13% |
| QQQ240719P00405000 | 2024-04-24 2:52PM EDT | 2024-07-19 | 6.93 | 6.78 | 6.81 | +0.03 | +0.43% | 921 | 2,879 | 18.85% |
| QQQ240816P00405000 | 2024-04-24 12:41PM EDT | 2024-08-16 | 9.11 | 8.58 | 8.66 | +0.12 | +1.33% | 55 | 720 | 18.68% |
| QQQ240920P00405000 | 2024-04-24 1:51PM EDT | 2024-09-20 | 10.31 | 10.60 | 10.64 | -0.46 | -4.27% | 1,362 | 5,399 | 18.44% |
| QQQ240930P00405000 | 2023-12-22 1:22PM EDT | 2024-09-30 | 21.38 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 1.56% |
| QQQ241018P00405000 | 2024-04-24 1:51PM EDT | 2024-10-18 | 11.95 | 12.17 | 12.27 | -0.40 | -3.24% | 8 | 250 | 18.47% |
| QQQ241115P00405000 | 2024-04-22 1:52PM EDT | 2024-11-15 | 16.39 | 13.99 | 14.14 | 0.00 | - | 5 | 4,601 | 18.79% |
| QQQ241220P00405000 | 2024-04-24 3:01PM EDT | 2024-12-20 | 15.97 | 15.76 | 15.81 | +0.02 | +0.13% | 63 | 1,258 | 18.70% |
| QQQ241231P00405000 | 2024-04-22 12:10PM EDT | 2024-12-31 | 19.84 | 15.96 | 16.14 | 0.00 | - | 392 | 430 | 18.54% |
| QQQ250117P00405000 | 2023-12-26 5:00PM EDT | 2025-01-17 | 24.65 | 0.00 | 0.00 | 0.00 | - | 10 | 734 | 1.56% |
| QQQ250321P00405000 | 2024-04-23 2:16PM EDT | 2025-03-21 | 18.53 | 19.00 | 19.25 | -0.85 | -4.39% | 1 | 1,120 | 18.23% |
| QQQ250620P00405000 | 2023-12-26 2:01PM EDT | 2025-06-20 | 29.84 | 0.00 | 0.00 | 0.00 | - | 15 | 696 | 0.78% |
| QQQ251219P00405000 | 2023-12-21 4:20PM EDT | 2025-12-19 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.78% |
| QQQ260116P00405000 | 2023-12-19 12:17PM EDT | 2026-01-16 | 34.63 | 0.00 | 0.00 | 0.00 | - | 18 | 126 | 0.78% |
| QQQ260618P00405000 | 2023-12-20 1:17PM EDT | 2026-06-18 | 37.67 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 0.78% |
© 2024 Yahoo. All rights reserved.