UK markets open in 4 hours 18 minutes
NIKKEI 225
37,814.03 +185.55 (+0.49%) HANG SENG
17,543.49 +258.95 (+1.50%) CRUDE OIL
83.82 +0.25 (+0.30%) GOLD FUTURES
2,346.00 +3.50 (+0.15%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,551.59 +187.76 (+0.37%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:428.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00428000 | 2024-04-25 4:14PM EDT | 2024-04-26 | 2.63 | 2.60 | 3.00 | +1.26 | +91.97% | 24,000 | 12,073 | 51.20% |
| QQQ240429C00428000 | 2024-04-25 4:14PM EDT | 2024-04-29 | 3.71 | 3.50 | 3.78 | +1.83 | +97.34% | 1,215 | 678 | 30.16% |
| QQQ240430C00428000 | 2024-04-25 4:14PM EDT | 2024-04-30 | 4.42 | 3.87 | 4.86 | +1.75 | +65.54% | 1,607 | 3,754 | 32.57% |
| QQQ240501C00428000 | 2024-04-25 4:14PM EDT | 2024-05-01 | 5.13 | 4.78 | 5.70 | +2.15 | +72.15% | 1,332 | 731 | 33.67% |
| QQQ240502C00428000 | 2024-04-25 4:13PM EDT | 2024-05-02 | 5.64 | 5.35 | 6.26 | +2.34 | +70.91% | 788 | 436 | 33.59% |
| QQQ240503C00428000 | 2024-04-25 4:13PM EDT | 2024-05-03 | 6.63 | 6.00 | 6.77 | +2.75 | +70.88% | 884 | 884 | 33.47% |
| QQQ240510C00428000 | 2024-04-25 4:07PM EDT | 2024-05-10 | 7.88 | 7.49 | 8.29 | +2.49 | +46.20% | 31,001 | 549 | 28.91% |
| QQQ240524C00428000 | 2024-04-25 4:14PM EDT | 2024-05-24 | 10.86 | 10.64 | 11.41 | +2.37 | +27.92% | 154 | 1,427 | 27.35% |
| QQQ240531C00428000 | 2024-04-25 4:10PM EDT | 2024-05-31 | 12.16 | 11.56 | 12.34 | +2.32 | +23.58% | 50 | 236 | 26.30% |
| QQQ240719C00428000 | 2024-04-25 2:36PM EDT | 2024-07-19 | 15.20 | 18.18 | 18.85 | -1.37 | -8.27% | 234 | 98 | 25.09% |
| QQQ241231C00428000 | 2024-04-18 12:33PM EDT | 2024-12-31 | 36.86 | 35.92 | 37.32 | 0.00 | - | 1 | 172 | 27.81% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00428000 | 2024-04-25 4:14PM EDT | 2024-04-26 | 1.38 | 1.20 | 1.34 | -4.11 | -74.86% | 3,768 | 6,003 | 0.00% |
| QQQ240429P00428000 | 2024-04-25 4:14PM EDT | 2024-04-29 | 2.20 | 1.78 | 2.30 | -3.65 | -62.39% | 862 | 161 | 0.00% |
| QQQ240430P00428000 | 2024-04-25 4:14PM EDT | 2024-04-30 | 2.70 | 2.52 | 2.78 | -3.45 | -56.10% | 81 | 516 | 0.00% |
| QQQ240501P00428000 | 2024-04-25 4:03PM EDT | 2024-05-01 | 3.70 | 3.00 | 3.57 | -3.11 | -45.67% | 117 | 563 | 3.42% |
| QQQ240502P00428000 | 2024-04-25 4:14PM EDT | 2024-05-02 | 3.72 | 3.40 | 4.00 | -2.41 | -39.31% | 74 | 174 | 7.02% |
| QQQ240503P00428000 | 2024-04-25 4:13PM EDT | 2024-05-03 | 4.40 | 4.25 | 4.44 | -2.87 | -39.48% | 1,705 | 2,752 | 8.86% |
| QQQ240510P00428000 | 2024-04-25 4:01PM EDT | 2024-05-10 | 7.47 | 5.03 | 5.69 | -1.14 | -13.24% | 60 | 334 | 10.57% |
| QQQ240524P00428000 | 2024-04-25 3:19PM EDT | 2024-05-24 | 10.00 | 7.23 | 7.90 | +0.88 | +9.65% | 215 | 885 | 12.43% |
| QQQ240531P00428000 | 2024-04-25 4:07PM EDT | 2024-05-31 | 8.08 | 7.87 | 8.51 | -3.09 | -27.66% | 20 | 129 | 12.33% |
| QQQ240719P00428000 | 2024-04-25 1:58PM EDT | 2024-07-19 | 15.12 | 12.23 | 12.79 | +0.77 | +5.37% | 4 | 110 | 13.32% |
| QQQ241231P00428000 | 2024-04-17 11:41AM EDT | 2024-12-31 | 25.07 | 21.72 | 22.93 | 0.00 | - | 1 | 176 | 15.02% |
© 2024 Yahoo. All rights reserved.