UK markets open in 2 hours 25 minutes
NIKKEI 225
38,391.70 -841.10 (-2.14%) HANG SENG
16,279.56 -320.90 (-1.93%) CRUDE OIL
85.96 +0.55 (+0.64%) GOLD FUTURES
2,402.80 +19.80 (+0.83%) DOW
37,735.11 -248.13 (-0.65%) Bitcoin GBP
50,408.78 -1,833.62 (-3.51%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor16 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00540000 | 2024-04-15 12:54PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QQQ240426C00540000 | 2024-03-22 3:46PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 25.00% |
| QQQ240503C00540000 | 2024-04-12 10:02AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QQQ240517C00540000 | 2024-04-08 2:19PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 12.50% |
| QQQ240621C00540000 | 2024-04-10 2:50PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| QQQ240628C00540000 | 2024-04-12 10:52AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,087 | 0 | 12.50% |
| QQQ240719C00540000 | 2024-04-10 1:00PM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ240816C00540000 | 2024-04-15 2:00PM EDT | 2024-08-16 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240920C00540000 | 2024-04-15 2:26PM EDT | 2024-09-20 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240930C00540000 | 2024-04-12 10:48AM EDT | 2024-09-30 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ241018C00540000 | 2024-04-15 1:56PM EDT | 2024-10-18 | 1.27 | 0.00 | 0.00 | -0.44 | -25.73% | 500 | 0 | 6.25% |
| QQQ241115C00540000 | 2024-04-15 2:15PM EDT | 2024-11-15 | 2.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ241220C00540000 | 2024-04-15 3:05PM EDT | 2024-12-20 | 3.19 | 0.00 | 0.00 | -0.78 | -19.65% | 51 | 0 | 6.25% |
| QQQ241231C00540000 | 2024-04-15 2:12PM EDT | 2024-12-31 | 3.32 | 0.00 | 0.00 | -1.17 | -26.06% | 70 | 0 | 6.25% |
| QQQ250117C00540000 | 2023-12-07 11:10AM EDT | 2025-01-17 | 1.59 | 0.00 | 0.00 | 0.00 | - | 25 | 30 | 6.25% |
| QQQ250321C00540000 | 2024-04-04 1:29PM EDT | 2025-03-21 | 9.31 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 6.25% |
| QQQ250331C00540000 | 2024-04-05 10:07AM EDT | 2025-03-31 | 7.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| QQQ250620C00540000 | 2023-12-22 10:33AM EDT | 2025-06-20 | 6.81 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 3.13% |
| QQQ251219C00540000 | 2023-12-21 4:25PM EDT | 2025-12-19 | 12.17 | 0.00 | 0.00 | 0.00 | - | 100 | 118 | 3.13% |
| QQQ260116C00540000 | 2024-04-15 11:00AM EDT | 2026-01-16 | 23.36 | 0.00 | 0.00 | -0.20 | -0.85% | 2 | 0 | 3.13% |
| QQQ260618C00540000 | 2024-04-03 11:52AM EDT | 2026-06-18 | 32.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ261218C00540000 | 2024-04-12 10:16AM EDT | 2026-12-18 | 41.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
Putsfor16 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00540000 | 2024-03-26 1:08PM EDT | 2024-04-19 | 94.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240426P00540000 | 2024-03-18 3:26PM EDT | 2024-04-26 | 101.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240517P00540000 | 2024-03-26 12:53PM EDT | 2024-05-17 | 94.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240621P00540000 | 2024-04-15 3:56PM EDT | 2024-06-21 | 108.52 | 0.00 | 0.00 | +10.13 | +10.30% | 2 | 0 | 0.00% |
| QQQ240628P00540000 | 2024-02-06 1:17PM EDT | 2024-06-28 | 114.07 | 93.76 | 97.64 | 0.00 | - | - | 0 | 0.00% |
| QQQ240719P00540000 | 2024-04-15 12:41PM EDT | 2024-07-19 | 103.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240930P00540000 | 2024-02-26 4:49PM EDT | 2024-09-30 | 102.87 | 94.54 | 95.07 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00540000 | 2024-03-12 11:15AM EDT | 2024-12-20 | 97.47 | 98.56 | 99.08 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ250117P00540000 | 2023-11-08 2:18PM EDT | 2025-01-17 | 168.22 | 147.01 | 149.13 | 0.00 | - | 2 | 0 | 50.18% |
| QQQ250321P00540000 | 2024-03-28 1:47PM EDT | 2025-03-21 | 95.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620P00540000 | 2023-10-26 1:22PM EDT | 2025-06-20 | 196.88 | 148.69 | 152.29 | 0.00 | - | - | 0 | 42.00% |
| QQQ260116P00540000 | 2023-11-01 2:08PM EDT | 2026-01-16 | 186.78 | 147.50 | 152.45 | 0.00 | - | - | 0 | 34.52% |
© 2024 Yahoo. All rights reserved.