UK markets open in 6 hours 51 minutes
NIKKEI 225
38,079.70 0.00 (0.00%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.62 -0.11 (-0.13%) GOLD FUTURES
2,394.90 -3.10 (-0.13%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,851.05 +1,485.35 (+3.01%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:443.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00443000 | 2024-04-18 4:03PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 2,623 | 14,394 | 35.55% |
| QQQ240422C00443000 | 2024-04-18 3:55PM EDT | 2024-04-22 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 224 | 1,396 | 19.43% |
| QQQ240423C00443000 | 2024-04-18 3:53PM EDT | 2024-04-23 | 0.07 | 0.05 | 0.06 | -0.12 | -63.16% | 242 | 216 | 18.36% |
| QQQ240424C00443000 | 2024-04-18 3:57PM EDT | 2024-04-24 | 0.13 | 0.10 | 0.11 | -0.21 | -61.76% | 111 | 732 | 18.46% |
| QQQ240425C00443000 | 2024-04-18 2:13PM EDT | 2024-04-25 | 0.23 | 0.20 | 0.22 | -0.29 | -55.77% | 70 | 3,505 | 19.39% |
| QQQ240426C00443000 | 2024-04-18 4:11PM EDT | 2024-04-26 | 0.30 | 0.30 | 0.32 | -0.42 | -58.33% | 529 | 2,992 | 19.58% |
| QQQ240503C00443000 | 2024-04-18 4:02PM EDT | 2024-05-03 | 1.24 | 1.10 | 1.13 | -0.56 | -31.11% | 188 | 3,616 | 19.79% |
| QQQ240510C00443000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 1.89 | 1.82 | 1.87 | -0.78 | -29.21% | 180 | 400 | 19.32% |
| QQQ240524C00443000 | 2024-04-18 2:04PM EDT | 2024-05-24 | 3.90 | 3.73 | 3.81 | -1.08 | -21.69% | 15 | 172 | 20.13% |
| QQQ240531C00443000 | 2024-04-18 11:33AM EDT | 2024-05-31 | 4.65 | 4.43 | 4.54 | -1.09 | -18.99% | 35 | 44 | 19.98% |
| QQQ240719C00443000 | 2024-04-17 1:37PM EDT | 2024-07-19 | 10.00 | 9.91 | 10.07 | -2.17 | -17.83% | 1 | 185 | 21.00% |
| QQQ241231C00443000 | 2024-04-11 11:13AM EDT | 2024-12-31 | 36.68 | 26.44 | 26.96 | 0.00 | - | 2 | 22 | 24.80% |
| QQQ250321C00443000 | 2024-04-15 3:00PM EDT | 2025-03-21 | 39.07 | 33.45 | 34.14 | 0.00 | - | 26 | 118 | 26.10% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00443000 | 2024-04-18 3:03PM EDT | 2024-04-19 | 19.29 | 19.55 | 19.99 | +3.38 | +21.24% | 827 | 402 | 58.20% |
| QQQ240422P00443000 | 2024-04-18 12:54PM EDT | 2024-04-22 | 18.00 | 19.55 | 19.98 | +3.77 | +26.49% | 5 | 30 | 28.93% |
| QQQ240423P00443000 | 2024-04-17 3:15PM EDT | 2024-04-23 | 16.69 | 19.57 | 19.98 | 0.00 | - | 2 | 27 | 25.88% |
| QQQ240424P00443000 | 2024-04-18 3:59PM EDT | 2024-04-24 | 19.62 | 19.55 | 19.98 | +3.06 | +18.48% | 3 | 90 | 23.63% |
| QQQ240425P00443000 | 2024-04-18 2:23PM EDT | 2024-04-25 | 18.59 | 19.55 | 19.99 | +1.51 | +8.84% | 3 | 29 | 22.00% |
| QQQ240426P00443000 | 2024-04-18 1:40PM EDT | 2024-04-26 | 19.50 | 19.69 | 20.00 | +2.68 | +15.93% | 93 | 1,795 | 20.70% |
| QQQ240503P00443000 | 2024-04-18 2:26PM EDT | 2024-05-03 | 19.16 | 20.04 | 20.41 | +1.91 | +11.07% | 13 | 706 | 18.03% |
| QQQ240510P00443000 | 2024-04-18 2:25PM EDT | 2024-05-10 | 20.45 | 20.44 | 20.79 | +2.02 | +10.96% | 14 | 593 | 16.66% |
| QQQ240524P00443000 | 2024-04-18 9:39AM EDT | 2024-05-24 | 21.37 | 21.51 | 21.86 | +2.91 | +15.76% | 1 | 43 | 16.24% |
| QQQ240531P00443000 | 2024-04-17 3:43PM EDT | 2024-05-31 | 19.75 | 21.88 | 22.31 | 0.00 | - | 4 | 51 | 15.96% |
| QQQ240719P00443000 | 2024-04-18 11:24AM EDT | 2024-07-19 | 22.04 | 25.09 | 25.41 | -1.48 | -6.29% | 2 | 339 | 15.46% |
| QQQ241231P00443000 | 2024-04-12 3:46PM EDT | 2024-12-31 | 32.33 | 33.34 | 33.89 | +5.45 | +20.28% | 1 | 31 | 15.73% |
| QQQ250321P00443000 | 2024-04-18 3:48PM EDT | 2025-03-21 | 36.16 | 36.17 | 36.95 | +8.78 | +32.07% | 76 | 14 | 15.68% |
© 2024 Yahoo. All rights reserved.