UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.06 +0.68 (+0.87%) GOLD FUTURES
2,327.00 +2.80 (+0.12%) DOW
38,957.02 +72.76 (+0.19%) Bitcoin GBP
49,731.31 -1,320.56 (-2.59%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
Strike:420.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508C00420000 | 2024-05-08 10:00AM EDT | 2024-05-08 | 19.76 | 19.89 | 19.99 | -0.81 | -3.94% | 3 | 347 | 46.78% |
| QQQ240509C00420000 | 2024-05-08 11:48AM EDT | 2024-05-09 | 20.04 | 20.20 | 20.31 | -1.64 | -7.56% | 10 | 349 | 42.82% |
| QQQ240510C00420000 | 2024-05-08 11:43AM EDT | 2024-05-10 | 20.20 | 20.13 | 20.27 | -0.40 | -1.94% | 9 | 1,534 | 34.23% |
| QQQ240513C00420000 | 2024-05-08 10:12AM EDT | 2024-05-13 | 19.78 | 20.28 | 20.47 | +1.10 | +5.89% | 5 | 103 | 26.69% |
| QQQ240514C00420000 | 2024-05-07 1:17PM EDT | 2024-05-14 | 21.98 | 20.22 | 20.45 | 0.00 | - | 301 | 326 | 24.49% |
| QQQ240515C00420000 | 2024-05-08 10:43AM EDT | 2024-05-15 | 21.50 | 20.39 | 20.62 | +0.36 | +1.70% | 21 | 39 | 24.50% |
| QQQ240516C00420000 | 2024-05-03 9:30AM EDT | 2024-05-16 | 16.48 | 20.64 | 20.89 | 0.00 | - | 1 | 1 | 25.21% |
| QQQ240517C00420000 | 2024-05-08 11:45AM EDT | 2024-05-17 | 20.96 | 20.96 | 21.16 | -1.01 | -4.60% | 120 | 52,388 | 25.71% |
| QQQ240524C00420000 | 2024-05-07 11:22AM EDT | 2024-05-24 | 24.13 | 22.00 | 22.29 | 0.00 | - | 5 | 1,087 | 24.60% |
| QQQ240531C00420000 | 2024-05-08 9:34AM EDT | 2024-05-31 | 21.29 | 22.72 | 22.91 | -2.19 | -9.33% | 21 | 547 | 22.70% |
| QQQ240607C00420000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 23.07 | 23.79 | 23.97 | -2.50 | -9.78% | 2 | 79 | 22.77% |
| QQQ240614C00420000 | 2024-05-08 10:22AM EDT | 2024-06-14 | 25.35 | 24.86 | 25.04 | -1.51 | -5.62% | 1 | 48 | 22.97% |
| QQQ240621C00420000 | 2024-05-08 11:04AM EDT | 2024-06-21 | 25.93 | 25.68 | 25.84 | -0.51 | -1.93% | 450 | 16,419 | 22.70% |
| QQQ240628C00420000 | 2024-05-08 11:04AM EDT | 2024-06-28 | 27.10 | 26.15 | 26.51 | -0.98 | -3.49% | 5 | 1,064 | 22.33% |
| QQQ240719C00420000 | 2024-05-08 11:18AM EDT | 2024-07-19 | 28.92 | 28.74 | 28.96 | -0.57 | -1.93% | 32 | 1,716 | 22.47% |
| QQQ240816C00420000 | 2024-05-08 11:22AM EDT | 2024-08-16 | 32.42 | 32.27 | 32.48 | -0.67 | -2.02% | 6 | 355 | 23.37% |
| QQQ240920C00420000 | 2024-05-08 10:30AM EDT | 2024-09-20 | 37.03 | 36.19 | 36.37 | -0.39 | -1.04% | 3 | 2,609 | 24.09% |
| QQQ240930C00420000 | 2024-05-08 9:30AM EDT | 2024-09-30 | 35.26 | 36.78 | 37.01 | +1.85 | +5.54% | 6 | 66 | 23.87% |
| QQQ241018C00420000 | 2024-05-03 2:01PM EDT | 2024-10-18 | 36.38 | 38.73 | 38.98 | 0.00 | - | 7 | 139 | 24.31% |
| QQQ241115C00420000 | 2024-05-08 10:49AM EDT | 2024-11-15 | 43.59 | 42.37 | 42.65 | +0.27 | +0.62% | 1 | 333 | 25.54% |
| QQQ241220C00420000 | 2024-05-07 2:51PM EDT | 2024-12-20 | 47.47 | 45.96 | 46.28 | +0.83 | +1.78% | 1 | 1,286 | 26.26% |
| QQQ241231C00420000 | 2024-05-03 10:00AM EDT | 2024-12-31 | 44.07 | 46.33 | 46.69 | 0.00 | - | 10 | 60 | 25.95% |
| QQQ250117C00420000 | 2024-05-07 2:37PM EDT | 2025-01-17 | 47.00 | 48.17 | 48.54 | -1.50 | -3.09% | 1 | 1,171 | 26.40% |
| QQQ250321C00420000 | 2024-05-07 12:04PM EDT | 2025-03-21 | 55.43 | 53.74 | 54.24 | 0.00 | - | 3 | 1,072 | 27.29% |
| QQQ250331C00420000 | 2024-05-07 11:17AM EDT | 2025-03-31 | 55.74 | 53.89 | 54.46 | 0.00 | - | 10 | 22 | 27.01% |
| QQQ250620C00420000 | 2024-05-07 11:58AM EDT | 2025-06-20 | 62.40 | 59.95 | 61.99 | 0.00 | - | 11 | 394 | 28.43% |
| QQQ251219C00420000 | 2023-12-26 4:40PM EDT | 2025-12-19 | 58.66 | 0.00 | 0.00 | 0.00 | - | 3 | 1,195 | 0.00% |
| QQQ260116C00420000 | 2024-05-06 3:30PM EDT | 2026-01-16 | 74.50 | 72.66 | 76.78 | 0.00 | - | 3 | 70 | 29.89% |
| QQQ260618C00420000 | 2024-05-01 1:05PM EDT | 2026-06-18 | 72.93 | 82.00 | 86.67 | 0.00 | - | 1 | 34 | 30.84% |
| QQQ261218C00420000 | 2024-05-07 3:50PM EDT | 2026-12-18 | 95.00 | 92.00 | 96.67 | 0.00 | - | 20 | 162 | 31.46% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508P00420000 | 2024-05-08 11:19AM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 326 | 3,731 | 33.59% |
| QQQ240509P00420000 | 2024-05-08 10:11AM EDT | 2024-05-09 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 583 | 582 | 25.78% |
| QQQ240510P00420000 | 2024-05-08 11:51AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.01 | -33.33% | 793 | 13,873 | 22.07% |
| QQQ240513P00420000 | 2024-05-08 11:26AM EDT | 2024-05-13 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 236 | 705 | 16.70% |
| QQQ240514P00420000 | 2024-05-08 10:56AM EDT | 2024-05-14 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 37 | 326 | 17.14% |
| QQQ240515P00420000 | 2024-05-08 11:04AM EDT | 2024-05-15 | 0.21 | 0.19 | 0.20 | -0.01 | -4.55% | 102 | 550 | 18.14% |
| QQQ240516P00420000 | 2024-05-07 3:46PM EDT | 2024-05-16 | 0.33 | 0.27 | 0.28 | 0.00 | - | 118 | 229 | 18.29% |
| QQQ240517P00420000 | 2024-05-08 11:59AM EDT | 2024-05-17 | 0.36 | 0.35 | 0.36 | -0.02 | -5.41% | 1,409 | 72,119 | 18.31% |
| QQQ240524P00420000 | 2024-05-08 11:43AM EDT | 2024-05-24 | 1.00 | 0.98 | 1.00 | +0.03 | +3.09% | 194 | 2,755 | 18.24% |
| QQQ240531P00420000 | 2024-05-08 11:55AM EDT | 2024-05-31 | 1.47 | 1.44 | 1.46 | +0.02 | +1.38% | 1,606 | 11,288 | 17.28% |
| QQQ240607P00420000 | 2024-05-08 11:57AM EDT | 2024-06-07 | 2.01 | 2.00 | 2.02 | +0.01 | +0.50% | 206 | 5,826 | 17.03% |
| QQQ240614P00420000 | 2024-05-08 11:04AM EDT | 2024-06-14 | 2.59 | 2.67 | 2.71 | -0.12 | -4.43% | 58 | 1,514 | 17.22% |
| QQQ240621P00420000 | 2024-05-08 11:57AM EDT | 2024-06-21 | 3.08 | 3.06 | 3.07 | +0.02 | +0.65% | 3,929 | 59,831 | 16.65% |
| QQQ240628P00420000 | 2024-05-08 11:55AM EDT | 2024-06-28 | 3.69 | 3.68 | 3.73 | +0.02 | +0.54% | 139 | 2,417 | 16.85% |
| QQQ240719P00420000 | 2024-05-08 11:58AM EDT | 2024-07-19 | 5.05 | 5.03 | 5.06 | +0.02 | +0.40% | 388 | 12,999 | 16.41% |
| QQQ240816P00420000 | 2024-05-08 11:58AM EDT | 2024-08-16 | 6.86 | 6.88 | 6.94 | -0.12 | -1.72% | 345 | 1,427 | 16.42% |
| QQQ240920P00420000 | 2024-05-08 9:39AM EDT | 2024-09-20 | 9.35 | 8.82 | 8.86 | +0.55 | +6.25% | 14 | 16,903 | 16.23% |
| QQQ240930P00420000 | 2024-05-08 10:57AM EDT | 2024-09-30 | 9.23 | 9.37 | 9.47 | -0.22 | -2.33% | 5 | 2,714 | 16.29% |
| QQQ241018P00420000 | 2024-05-08 11:31AM EDT | 2024-10-18 | 10.50 | 10.48 | 10.59 | -0.04 | -0.38% | 9 | 4,605 | 16.44% |
| QQQ241115P00420000 | 2024-05-08 9:40AM EDT | 2024-11-15 | 12.75 | 12.44 | 12.54 | +0.24 | +1.92% | 3 | 2,689 | 16.90% |
| QQQ241220P00420000 | 2024-05-08 11:57AM EDT | 2024-12-20 | 14.26 | 14.21 | 14.28 | 0.00 | - | 22 | 6,041 | 16.92% |
| QQQ241231P00420000 | 2024-05-08 11:16AM EDT | 2024-12-31 | 14.64 | 14.47 | 14.71 | -0.10 | -0.68% | 2 | 455 | 16.85% |
| QQQ250117P00420000 | 2024-05-07 3:50PM EDT | 2025-01-17 | 15.31 | 15.27 | 15.49 | 0.00 | - | 207 | 4,538 | 16.86% |
| QQQ250321P00420000 | 2024-05-07 3:23PM EDT | 2025-03-21 | 17.80 | 17.63 | 17.91 | 0.00 | - | 102 | 994 | 16.69% |
| QQQ250331P00420000 | 2024-05-06 9:38AM EDT | 2025-03-31 | 19.25 | 17.88 | 18.25 | 0.00 | - | 1 | 75 | 16.66% |
| QQQ250620P00420000 | 2024-05-07 10:24AM EDT | 2025-06-20 | 20.87 | 20.72 | 21.09 | 0.00 | - | 1 | 2,480 | 16.55% |
| QQQ251219P00420000 | 2023-12-22 4:51PM EDT | 2025-12-19 | 41.16 | 0.00 | 0.00 | 0.00 | - | 27 | 275 | 0.78% |
| QQQ260116P00420000 | 2024-05-07 12:11PM EDT | 2026-01-16 | 26.41 | 25.37 | 28.26 | 0.00 | - | 2 | 2,639 | 16.78% |
| QQQ260618P00420000 | 2024-05-07 3:09PM EDT | 2026-06-18 | 31.28 | 28.02 | 32.82 | 0.00 | - | 15 | 53 | 16.90% |
| QQQ261218P00420000 | 2024-05-06 2:28PM EDT | 2026-12-18 | 35.03 | 33.32 | 36.50 | +0.61 | +1.77% | 1 | 324 | 16.56% |
© 2024 Yahoo. All rights reserved.