UK markets open in 3 hours 50 minutes
NIKKEI 225
38,329.39 +777.23 (+2.07%) HANG SENG
17,127.79 +298.86 (+1.78%) CRUDE OIL
83.33 -0.03 (-0.04%) GOLD FUTURES
2,334.10 -8.00 (-0.34%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,530.84 -56.15 (-0.10%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:414.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240424C00414000 | 2024-04-23 4:09PM EDT | 2024-04-24 | 11.95 | 11.84 | 12.07 | +6.34 | +113.01% | 165 | 474 | 51.86% |
| QQQ240425C00414000 | 2024-04-23 3:59PM EDT | 2024-04-25 | 11.57 | 12.19 | 12.49 | +3.62 | +45.53% | 89 | 325 | 41.80% |
| QQQ240426C00414000 | 2024-04-23 4:03PM EDT | 2024-04-26 | 12.22 | 12.44 | 12.76 | +5.05 | +70.43% | 295 | 1,199 | 36.62% |
| QQQ240429C00414000 | 2024-04-23 4:14PM EDT | 2024-04-29 | 12.92 | 12.79 | 13.07 | +5.46 | +73.19% | 6 | 261 | 27.83% |
| QQQ240430C00414000 | 2024-04-23 1:43PM EDT | 2024-04-30 | 12.79 | 13.11 | 13.37 | +3.97 | +45.01% | 117 | 51 | 27.44% |
| QQQ240501C00414000 | 2024-04-23 12:51PM EDT | 2024-05-01 | 13.10 | 13.54 | 13.79 | +3.24 | +32.86% | 2 | 23 | 27.78% |
| QQQ240503C00414000 | 2024-04-23 3:10PM EDT | 2024-05-03 | 14.21 | 14.34 | 14.58 | +4.07 | +40.14% | 33 | 193 | 28.27% |
| QQQ240510C00414000 | 2024-04-23 12:12PM EDT | 2024-05-10 | 15.69 | 15.65 | 15.90 | +3.69 | +30.75% | 10 | 333 | 25.86% |
| QQQ240524C00414000 | 2024-04-23 3:34PM EDT | 2024-05-24 | 18.39 | 18.46 | 18.62 | +3.86 | +26.57% | 9 | 39 | 25.22% |
| QQQ240531C00414000 | 2024-04-23 3:48PM EDT | 2024-05-31 | 19.19 | 19.31 | 19.51 | +3.93 | +25.75% | 13 | 39 | 24.53% |
| QQQ240719C00414000 | 2024-04-22 3:46PM EDT | 2024-07-19 | 21.76 | 25.56 | 25.83 | 0.00 | - | 26 | 31 | 24.25% |
| QQQ241231C00414000 | 2024-04-23 10:41AM EDT | 2024-12-31 | 42.52 | 43.15 | 43.73 | +5.69 | +15.45% | 1 | 2 | 27.33% |
| QQQ250331C00414000 | 2024-04-22 9:33AM EDT | 2025-03-31 | 46.40 | 50.54 | 51.45 | 0.00 | - | 5 | 5 | 28.29% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240424P00414000 | 2024-04-23 4:14PM EDT | 2024-04-24 | 0.04 | 0.04 | 0.05 | -1.11 | -96.52% | 6,385 | 2,168 | 25.39% |
| QQQ240425P00414000 | 2024-04-23 4:14PM EDT | 2024-04-25 | 0.24 | 0.22 | 0.24 | -1.51 | -86.29% | 711 | 450 | 24.32% |
| QQQ240426P00414000 | 2024-04-23 4:12PM EDT | 2024-04-26 | 0.48 | 0.47 | 0.48 | -1.75 | -78.48% | 2,124 | 2,860 | 23.73% |
| QQQ240429P00414000 | 2024-04-23 4:01PM EDT | 2024-04-29 | 0.82 | 0.71 | 0.76 | -1.73 | -67.84% | 328 | 1,018 | 19.29% |
| QQQ240430P00414000 | 2024-04-23 3:59PM EDT | 2024-04-30 | 1.19 | 0.96 | 0.99 | -1.85 | -60.86% | 728 | 1,253 | 19.53% |
| QQQ240501P00414000 | 2024-04-23 3:39PM EDT | 2024-05-01 | 1.44 | 1.32 | 1.36 | -2.17 | -60.11% | 342 | 180 | 20.55% |
| QQQ240502P00414000 | 2024-04-23 3:47PM EDT | 2024-05-02 | 1.70 | 1.53 | 1.59 | -2.20 | -56.41% | 91 | 133 | 20.62% |
| QQQ240503P00414000 | 2024-04-23 4:02PM EDT | 2024-05-03 | 2.00 | 1.84 | 1.89 | -2.29 | -53.38% | 572 | 1,186 | 21.03% |
| QQQ240510P00414000 | 2024-04-23 3:09PM EDT | 2024-05-10 | 2.88 | 2.70 | 2.76 | -2.35 | -44.93% | 54 | 752 | 19.20% |
| QQQ240524P00414000 | 2024-04-23 3:55PM EDT | 2024-05-24 | 4.79 | 4.53 | 4.61 | -2.56 | -34.83% | 47 | 130 | 18.65% |
| QQQ240531P00414000 | 2024-04-23 4:13PM EDT | 2024-05-31 | 5.18 | 5.10 | 5.21 | -2.93 | -36.13% | 214 | 218 | 18.09% |
| QQQ240719P00414000 | 2024-04-23 2:52PM EDT | 2024-07-19 | 9.32 | 9.18 | 9.27 | -3.59 | -27.81% | 84 | 1,362 | 17.29% |
| QQQ241231P00414000 | 2024-04-22 10:24AM EDT | 2024-12-31 | 23.46 | 18.78 | 19.13 | 0.00 | - | 1 | 10 | 17.47% |
© 2024 Yahoo. All rights reserved.