UK markets open in 6 hours 21 minutes
NIKKEI 225
38,194.33 +642.17 (+1.71%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.45 +0.09 (+0.11%) GOLD FUTURES
2,336.30 -5.80 (-0.25%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,480.40 -258.93 (-0.48%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:441.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240424C00441000 | 2024-04-23 4:09PM EDT | 2024-04-24 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 653 | 162 | 29.69% |
| QQQ240425C00441000 | 2024-04-23 4:13PM EDT | 2024-04-25 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 101 | 5,390 | 23.73% |
| QQQ240426C00441000 | 2024-04-23 4:14PM EDT | 2024-04-26 | 0.12 | 0.11 | 0.13 | +0.07 | +140.00% | 12,395 | 1,933 | 22.66% |
| QQQ240429C00441000 | 2024-04-23 2:39PM EDT | 2024-04-29 | 0.27 | 0.21 | 0.24 | +0.20 | +285.71% | 103 | 511 | 18.07% |
| QQQ240430C00441000 | 2024-04-23 3:57PM EDT | 2024-04-30 | 0.31 | 0.32 | 0.36 | +0.19 | +158.33% | 143 | 180 | 18.31% |
| QQQ240501C00441000 | 2024-04-23 4:01PM EDT | 2024-05-01 | 0.50 | 0.54 | 0.57 | +0.29 | +138.10% | 46 | 66 | 19.23% |
| QQQ240503C00441000 | 2024-04-23 3:35PM EDT | 2024-05-03 | 0.90 | 0.95 | 0.99 | +0.42 | +87.50% | 9,752 | 1,462 | 20.18% |
| QQQ240510C00441000 | 2024-04-23 4:07PM EDT | 2024-05-10 | 1.77 | 1.78 | 1.82 | +0.84 | +90.32% | 2,690 | 953 | 19.11% |
| QQQ240524C00441000 | 2024-04-23 2:32PM EDT | 2024-05-24 | 3.75 | 3.91 | 3.99 | +1.10 | +41.51% | 2,013 | 341 | 19.87% |
| QQQ240531C00441000 | 2024-04-23 3:11PM EDT | 2024-05-31 | 4.70 | 4.69 | 4.79 | +1.04 | +28.42% | 76 | 251 | 19.67% |
| QQQ240719C00441000 | 2024-04-23 10:17AM EDT | 2024-07-19 | 10.25 | 10.35 | 10.44 | +2.20 | +27.33% | 48 | 678 | 20.46% |
| QQQ241231C00441000 | 2024-04-04 1:34PM EDT | 2024-12-31 | 41.85 | 27.20 | 27.66 | 0.00 | - | 2 | 17 | 24.45% |
| QQQ250321C00441000 | 2024-04-16 3:58PM EDT | 2025-03-21 | 40.06 | 34.23 | 34.99 | 0.00 | - | 2 | 9 | 25.84% |
| QQQ250331C00441000 | 2024-04-16 4:08PM EDT | 2025-03-31 | 40.15 | 34.55 | 35.40 | 0.00 | - | 4 | 3 | 25.71% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240424P00441000 | 2024-04-22 3:23PM EDT | 2024-04-24 | 21.47 | 14.83 | 15.46 | 0.00 | - | 81 | 0 | 0.00% |
| QQQ240425P00441000 | 2024-04-18 2:58PM EDT | 2024-04-25 | 17.83 | 14.89 | 15.40 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ240426P00441000 | 2024-04-22 3:22PM EDT | 2024-04-26 | 19.85 | 15.02 | 15.37 | -1.56 | -7.29% | 1 | 362 | 0.00% |
| QQQ240429P00441000 | 2024-04-22 11:40AM EDT | 2024-04-29 | 24.90 | 14.92 | 15.36 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ240430P00441000 | 2024-04-16 1:19PM EDT | 2024-04-30 | 11.39 | 14.99 | 15.42 | 0.00 | - | - | 0 | 0.00% |
| QQQ240501P00441000 | 2024-04-19 2:24PM EDT | 2024-05-01 | 24.51 | 15.14 | 15.50 | 0.00 | - | 3 | 3 | 0.00% |
| QQQ240503P00441000 | 2024-04-23 10:59AM EDT | 2024-05-03 | 16.65 | 15.43 | 15.72 | -4.64 | -21.79% | 7 | 852 | 0.00% |
| QQQ240510P00441000 | 2024-04-23 11:34AM EDT | 2024-05-10 | 17.43 | 15.87 | 16.20 | -4.07 | -18.93% | 4 | 1,714 | 11.04% |
| QQQ240524P00441000 | 2024-04-23 12:32PM EDT | 2024-05-24 | 18.19 | 17.17 | 17.46 | -5.28 | -22.50% | 12 | 215 | 13.28% |
| QQQ240531P00441000 | 2024-04-23 3:08PM EDT | 2024-05-31 | 18.16 | 17.61 | 17.98 | -8.07 | -30.77% | 2 | 29 | 13.40% |
| QQQ240719P00441000 | 2024-04-23 3:24PM EDT | 2024-07-19 | 21.26 | 21.03 | 21.32 | -4.89 | -18.70% | 5 | 722 | 13.85% |
| QQQ241231P00441000 | 2024-04-09 3:02PM EDT | 2024-12-31 | 24.94 | 29.64 | 30.16 | 0.00 | - | 1 | 46 | 14.83% |
| QQQ250321P00441000 | 2024-04-16 11:30AM EDT | 2025-03-21 | 31.99 | 32.55 | 33.32 | 0.00 | - | 10 | 7 | 14.92% |
© 2024 Yahoo. All rights reserved.