UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.72 +0.24 (+0.31%) GOLD FUTURES
2,325.40 -5.80 (-0.25%) DOW
38,875.15 +22.88 (+0.06%) Bitcoin GBP
50,673.70 +167.72 (+0.33%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:55PM EDT. Market open.
Strike:438.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507C00438000 | 2024-05-07 1:39PM EDT | 2024-05-07 | 3.63 | 3.52 | 3.59 | +1.01 | +38.55% | 4,369 | 3,668 | 24.00% |
| QQQ240508C00438000 | 2024-05-07 1:39PM EDT | 2024-05-08 | 4.08 | 3.98 | 4.05 | +0.75 | +22.52% | 1,225 | 2,252 | 20.80% |
| QQQ240509C00438000 | 2024-05-07 1:38PM EDT | 2024-05-09 | 4.69 | 4.58 | 4.64 | +0.82 | +21.19% | 247 | 419 | 20.89% |
| QQQ240510C00438000 | 2024-05-07 1:38PM EDT | 2024-05-10 | 5.10 | 5.04 | 5.14 | +0.85 | +20.00% | 593 | 38,291 | 20.91% |
| QQQ240513C00438000 | 2024-05-07 1:31PM EDT | 2024-05-13 | 5.62 | 5.40 | 5.50 | +0.62 | +12.40% | 195 | 707 | 17.33% |
| QQQ240514C00438000 | 2024-05-07 1:33PM EDT | 2024-05-14 | 6.03 | 5.95 | 6.05 | +0.66 | +12.29% | 232 | 371 | 18.38% |
| QQQ240515C00438000 | 2024-05-07 12:37PM EDT | 2024-05-15 | 6.59 | 6.55 | 6.63 | +0.50 | +8.21% | 84 | 382 | 19.48% |
| QQQ240516C00438000 | 2024-05-07 12:27PM EDT | 2024-05-16 | 7.19 | 7.07 | 7.17 | +0.66 | +10.11% | 19 | 113 | 20.37% |
| QQQ240517C00438000 | 2024-05-07 1:09PM EDT | 2024-05-17 | 7.33 | 7.27 | 7.36 | +0.62 | +9.24% | 533 | 7,234 | 20.05% |
| QQQ240524C00438000 | 2024-05-07 12:58PM EDT | 2024-05-24 | 9.33 | 9.32 | 9.49 | +0.43 | +4.83% | 39 | 729 | 21.20% |
| QQQ240531C00438000 | 2024-05-07 1:30PM EDT | 2024-05-31 | 10.44 | 10.33 | 10.41 | +0.73 | +7.52% | 128 | 745 | 20.01% |
| QQQ240607C00438000 | 2024-05-07 1:37PM EDT | 2024-06-07 | 11.71 | 11.61 | 11.71 | +0.59 | +5.31% | 75 | 163 | 20.20% |
| QQQ240614C00438000 | 2024-05-07 12:44PM EDT | 2024-06-14 | 13.01 | 13.07 | 13.12 | +0.51 | +4.08% | 854 | 82 | 20.77% |
| QQQ240719C00438000 | 2024-05-07 1:23PM EDT | 2024-07-19 | 17.50 | 17.34 | 17.37 | +0.70 | +4.17% | 12 | 618 | 20.48% |
| QQQ241231C00438000 | 2024-04-12 9:31AM EDT | 2024-12-31 | 35.45 | 35.87 | 36.23 | -4.80 | -11.93% | 1 | 50 | 24.74% |
| QQQ250321C00438000 | 2024-05-06 1:33PM EDT | 2025-03-21 | 41.44 | 43.22 | 43.75 | 0.00 | - | 3 | 70 | 26.03% |
| QQQ250331C00438000 | 2024-05-06 3:38PM EDT | 2025-03-31 | 42.58 | 43.61 | 44.15 | 0.00 | - | 20 | 13 | 25.88% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00438000 | 2024-05-07 1:40PM EDT | 2024-05-07 | 0.03 | 0.03 | 0.04 | -0.55 | -94.83% | 50,275 | 6,382 | 6.64% |
| QQQ240508P00438000 | 2024-05-07 1:40PM EDT | 2024-05-08 | 0.47 | 0.45 | 0.46 | -0.63 | -57.27% | 9,040 | 1,991 | 10.18% |
| QQQ240509P00438000 | 2024-05-07 1:39PM EDT | 2024-05-09 | 0.79 | 0.75 | 0.77 | -0.67 | -46.85% | 1,982 | 1,535 | 10.71% |
| QQQ240510P00438000 | 2024-05-07 1:40PM EDT | 2024-05-10 | 1.20 | 1.16 | 1.17 | -0.71 | -37.77% | 5,481 | 3,699 | 11.73% |
| QQQ240513P00438000 | 2024-05-07 1:39PM EDT | 2024-05-13 | 1.53 | 1.49 | 1.51 | -0.75 | -34.25% | 811 | 659 | 10.40% |
| QQQ240514P00438000 | 2024-05-07 1:31PM EDT | 2024-05-14 | 1.80 | 1.93 | 1.94 | -0.86 | -32.33% | 398 | 416 | 11.48% |
| QQQ240515P00438000 | 2024-05-07 1:34PM EDT | 2024-05-15 | 2.51 | 2.49 | 2.51 | -0.80 | -24.17% | 420 | 308 | 12.99% |
| QQQ240516P00438000 | 2024-05-07 12:14PM EDT | 2024-05-16 | 2.80 | 2.76 | 2.78 | -0.77 | -21.57% | 190 | 89 | 13.28% |
| QQQ240517P00438000 | 2024-05-07 1:37PM EDT | 2024-05-17 | 2.98 | 3.05 | 3.07 | -0.85 | -22.19% | 1,307 | 3,690 | 13.65% |
| QQQ240524P00438000 | 2024-05-07 1:32PM EDT | 2024-05-24 | 4.38 | 4.45 | 4.48 | -0.90 | -17.05% | 80 | 598 | 14.36% |
| QQQ240531P00438000 | 2024-05-07 12:46PM EDT | 2024-05-31 | 5.27 | 5.26 | 5.30 | -0.73 | -12.17% | 97 | 199 | 14.00% |
| QQQ240607P00438000 | 2024-05-07 12:57PM EDT | 2024-06-07 | 6.21 | 6.07 | 6.11 | -0.73 | -10.52% | 128 | 146 | 13.95% |
| QQQ240614P00438000 | 2024-05-07 1:17PM EDT | 2024-06-14 | 7.10 | 6.96 | 7.01 | -0.71 | -9.09% | 39 | 509 | 14.22% |
| QQQ240719P00438000 | 2024-05-07 1:33PM EDT | 2024-07-19 | 9.85 | 9.89 | 9.93 | -0.78 | -7.34% | 84 | 741 | 14.05% |
| QQQ241231P00438000 | 2024-05-03 9:33AM EDT | 2024-12-31 | 23.85 | 20.08 | 20.32 | 0.00 | - | 4 | 130 | 15.17% |
| QQQ250321P00438000 | 2024-05-02 3:08PM EDT | 2025-03-21 | 29.87 | 23.30 | 23.63 | 0.00 | - | 41 | 43 | 15.17% |
| QQQ250331P00438000 | 2024-05-02 12:53PM EDT | 2025-03-31 | 31.86 | 23.54 | 24.00 | 0.00 | - | - | 3 | 15.16% |
© 2024 Yahoo. All rights reserved.