UK markets open in 6 hours 59 minutes
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.81 0.00 (0.00%) GOLD FUTURES
2,328.40 -10.00 (-0.43%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,589.06 -1,721.14 (-3.23%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:545.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00545000 | 2024-03-25 9:34AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 411 | 50.00% |
| QQQ240503C00545000 | 2024-03-26 2:57PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 13 | 54.30% |
| QQQ240517C00545000 | 2024-04-24 1:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 1,556 | 31.25% |
| QQQ240621C00545000 | 2024-04-24 11:54AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 24 | 220 | 21.09% |
| QQQ240628C00545000 | 2024-04-24 11:37AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.12 | -0.02 | -50.00% | 2 | 114 | 23.88% |
| QQQ240719C00545000 | 2024-04-24 2:36PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 3 | 89 | 18.46% |
| QQQ240816C00545000 | 2024-04-24 9:30AM EDT | 2024-08-16 | 0.10 | 0.04 | 0.14 | -0.06 | -37.50% | 1 | 2 | 18.36% |
| QQQ240920C00545000 | 2024-04-24 11:10AM EDT | 2024-09-20 | 0.33 | 0.25 | 0.30 | +0.02 | +6.45% | 2 | 2,207 | 17.77% |
| QQQ240930C00545000 | 2024-04-24 11:06AM EDT | 2024-09-30 | 0.40 | 0.29 | 0.40 | +0.09 | +29.03% | 2 | 14 | 17.93% |
| QQQ241018C00545000 | 2024-04-19 10:42AM EDT | 2024-10-18 | 0.56 | 0.47 | 0.61 | 0.00 | - | 1 | 2 | 18.16% |
| QQQ241115C00545000 | 2024-04-23 10:30AM EDT | 2024-11-15 | 1.00 | 0.92 | 1.08 | 0.00 | - | 1 | 1,085 | 18.65% |
| QQQ241220C00545000 | 2024-04-22 11:32AM EDT | 2024-12-20 | 1.34 | 1.57 | 1.78 | 0.00 | - | 80 | 61 | 19.04% |
| QQQ241231C00545000 | 2024-04-22 10:27AM EDT | 2024-12-31 | 1.42 | 1.66 | 1.93 | 0.00 | - | 11 | 175 | 18.95% |
| QQQ250117C00545000 | 2023-12-22 12:53PM EDT | 2025-01-17 | 2.61 | 0.00 | 0.00 | 0.00 | - | 6 | 68 | 6.25% |
| QQQ250321C00545000 | 2024-04-23 10:11AM EDT | 2025-03-21 | 3.90 | 3.71 | 4.19 | 0.00 | - | 1 | 588 | 19.88% |
| QQQ250331C00545000 | 2024-04-18 3:11PM EDT | 2025-03-31 | 4.79 | 3.76 | 4.46 | 0.00 | - | 1 | 95 | 19.92% |
| QQQ250620C00545000 | 2023-12-21 2:44PM EDT | 2025-06-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 3.13% |
| QQQ251219C00545000 | 2023-11-16 11:01AM EDT | 2025-12-19 | 8.20 | 9.85 | 11.03 | 0.00 | - | 1 | 51 | 19.86% |
| QQQ260116C00545000 | 2023-12-08 2:21PM EDT | 2026-01-16 | 9.16 | 0.00 | 0.00 | 0.00 | - | 1 | 446 | 3.13% |
| QQQ260618C00545000 | 2023-12-13 4:34PM EDT | 2026-06-18 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00545000 | 2024-03-11 10:03AM EDT | 2024-04-26 | 108.92 | 107.17 | 107.42 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240621P00545000 | 2024-04-17 4:14PM EDT | 2024-06-21 | 118.96 | 120.96 | 121.71 | 0.00 | - | 3 | 0 | 44.42% |
| QQQ240719P00545000 | 2024-04-24 1:00PM EDT | 2024-07-19 | 119.47 | 120.94 | 121.69 | -5.78 | -4.61% | 2 | 0 | 36.43% |
| QQQ241018P00545000 | 2024-01-31 12:59PM EDT | 2024-10-18 | 125.48 | 99.36 | 99.77 | 0.00 | - | - | 0 | 0.00% |
| QQQ250117P00545000 | 2023-11-08 2:17PM EDT | 2025-01-17 | 173.01 | 152.00 | 154.13 | 0.00 | - | - | 0 | 49.76% |
| QQQ251219P00545000 | 2023-10-26 1:15PM EDT | 2025-12-19 | 201.19 | 153.38 | 157.29 | 0.00 | - | - | 0 | 34.69% |
| QQQ260116P00545000 | 2023-11-01 12:48PM EDT | 2026-01-16 | 191.99 | 152.50 | 157.45 | 0.00 | - | 2 | 0 | 33.99% |
© 2024 Yahoo. All rights reserved.