UK markets open in 5 hours 10 minutes
NIKKEI 225
37,939.83 -520.25 (-1.35%) HANG SENG
17,122.72 -78.55 (-0.46%) CRUDE OIL
82.66 -0.15 (-0.18%) GOLD FUTURES
2,332.00 -6.40 (-0.27%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,602.12 -2,046.47 (-3.81%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:515.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00515000 | 2024-04-04 1:32PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 493 | 78.13% |
| QQQ240503C00515000 | 2024-04-24 12:33PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.11 | 0.00 | - | 20 | 120 | 50.59% |
| QQQ240517C00515000 | 2024-04-18 3:33PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 390 | 1,843 | 24.61% |
| QQQ240524C00515000 | 2024-04-17 12:36PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.10 | 0.00 | - | 89 | 109 | 27.39% |
| QQQ240531C00515000 | 2024-04-24 10:48AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 481 | 21.68% |
| QQQ240621C00515000 | 2024-04-24 3:46PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 39 | 1,918 | 17.77% |
| QQQ240628C00515000 | 2023-12-22 10:31AM EDT | 2024-06-28 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| QQQ240719C00515000 | 2024-04-24 11:29AM EDT | 2024-07-19 | 0.17 | 0.12 | 0.15 | +0.04 | +30.77% | 93 | 524 | 17.04% |
| QQQ240816C00515000 | 2024-04-23 9:47AM EDT | 2024-08-16 | 0.40 | 0.35 | 0.44 | 0.00 | - | 100 | 103 | 17.30% |
| QQQ240920C00515000 | 2024-04-24 12:57PM EDT | 2024-09-20 | 1.12 | 1.00 | 1.04 | +0.05 | +4.67% | 5 | 1,182 | 17.67% |
| QQQ241018C00515000 | 2024-04-22 2:01PM EDT | 2024-10-18 | 1.52 | 1.58 | 1.77 | 0.00 | - | 121 | 151 | 18.15% |
| QQQ241115C00515000 | 2024-04-23 1:49PM EDT | 2024-11-15 | 2.90 | 2.62 | 2.82 | 0.00 | - | 1 | 306 | 18.89% |
| QQQ241220C00515000 | 2024-04-23 12:59PM EDT | 2024-12-20 | 4.78 | 3.98 | 4.18 | +0.64 | +15.46% | 1 | 207 | 19.45% |
| QQQ241231C00515000 | 2024-04-11 1:17PM EDT | 2024-12-31 | 8.90 | 4.10 | 4.45 | 0.00 | - | 10 | 16 | 19.37% |
| QQQ250117C00515000 | 2023-12-22 12:59PM EDT | 2025-01-17 | 5.41 | 0.00 | 0.00 | 0.00 | - | 89 | 1,065 | 3.13% |
| QQQ250321C00515000 | 2024-04-17 12:57PM EDT | 2025-03-21 | 9.62 | 7.59 | 8.20 | 0.00 | - | 1 | 237 | 20.58% |
| QQQ250331C00515000 | 2024-04-17 10:17AM EDT | 2025-03-31 | 10.90 | 7.69 | 8.52 | 0.00 | - | 26 | 12 | 20.55% |
| QQQ250620C00515000 | 2023-12-14 2:23PM EDT | 2025-06-20 | 8.73 | 0.00 | 0.00 | 0.00 | - | 6 | 1,099 | 3.13% |
| QQQ251219C00515000 | 2023-11-16 11:01AM EDT | 2025-12-19 | 13.08 | 15.69 | 17.09 | 0.00 | - | 1 | 82 | 20.47% |
| QQQ260116C00515000 | 2023-12-01 2:07PM EDT | 2026-01-16 | 14.40 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 3.13% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00515000 | 2024-03-18 3:57PM EDT | 2024-04-26 | 77.71 | 88.74 | 89.25 | 0.00 | - | - | 0 | 133.69% |
| QQQ240621P00515000 | 2024-03-27 11:45AM EDT | 2024-06-21 | 71.92 | 90.97 | 91.71 | 0.00 | - | 1 | 0 | 36.81% |
| QQQ240920P00515000 | 2023-10-17 11:11AM EDT | 2024-09-20 | 147.49 | 128.90 | 129.38 | 0.00 | - | - | 0 | 64.78% |
| QQQ241018P00515000 | 2024-02-09 1:20PM EDT | 2024-10-18 | 79.21 | 75.39 | 75.88 | 0.00 | - | - | 0 | 0.00% |
| QQQ241115P00515000 | 2024-03-07 11:10AM EDT | 2024-11-15 | 72.25 | 74.41 | 74.93 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00515000 | 2024-04-16 11:09AM EDT | 2024-12-20 | 83.52 | 90.88 | 91.76 | 0.00 | - | - | 0 | 18.21% |
| QQQ241231P00515000 | 2024-04-18 11:12AM EDT | 2024-12-31 | 87.30 | 90.85 | 91.79 | 0.00 | - | 5 | 0 | 17.85% |
| QQQ250117P00515000 | 2023-10-26 1:47PM EDT | 2025-01-17 | 170.66 | 124.46 | 126.57 | 0.00 | - | - | 0 | 46.49% |
| QQQ250620P00515000 | 2023-10-26 1:22PM EDT | 2025-06-20 | 172.07 | 123.39 | 127.26 | 0.00 | - | - | 0 | 37.45% |
| QQQ251219P00515000 | 2023-10-26 1:45PM EDT | 2025-12-19 | 170.92 | 123.00 | 127.99 | 0.00 | - | - | 0 | 31.66% |
| QQQ260116P00515000 | 2023-11-17 3:59PM EDT | 2026-01-16 | 128.60 | 108.12 | 113.00 | 0.00 | - | 1 | 0 | 23.83% |
© 2024 Yahoo. All rights reserved.