UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
82.99 +1.09 (+1.33%) GOLD FUTURES
2,340.10 -6.30 (-0.27%) DOW
38,502.64 +262.66 (+0.69%) Bitcoin GBP
53,573.62 +534.25 (+1.01%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:44PM EDT. Market open.
Strike:550.00
Callsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00550000 | 2024-04-23 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 56 | 75.00% |
| QQQ240517C00550000 | 2024-04-11 2:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,228 | 31.64% |
| QQQ240621C00550000 | 2024-04-22 9:45AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 51,927 | 20.31% |
| QQQ240628C00550000 | 2024-04-03 2:24PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.02 | 0.00 | - | 20 | 2,027 | 20.51% |
| QQQ240719C00550000 | 2024-04-22 3:15PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 2,678 | 19.04% |
| QQQ240816C00550000 | 2024-04-22 10:40AM EDT | 2024-08-16 | 0.08 | 0.07 | 0.09 | 0.00 | - | 3 | 49 | 18.07% |
| QQQ240920C00550000 | 2024-04-19 1:04PM EDT | 2024-09-20 | 0.23 | 0.23 | 0.25 | +0.02 | +9.52% | 2 | 1,712 | 17.95% |
| QQQ240930C00550000 | 2024-04-22 10:02AM EDT | 2024-09-30 | 0.24 | 0.26 | 0.32 | 0.00 | - | 1 | 258 | 17.99% |
| QQQ241018C00550000 | 2024-04-23 11:34AM EDT | 2024-10-18 | 0.45 | 0.44 | 0.48 | -0.04 | -8.16% | 50 | 2,243 | 18.12% |
| QQQ241115C00550000 | 2024-04-19 3:46PM EDT | 2024-11-15 | 0.71 | 0.86 | 0.90 | 0.00 | - | 130 | 213 | 18.69% |
| QQQ241220C00550000 | 2024-04-23 11:39AM EDT | 2024-12-20 | 1.46 | 1.47 | 1.50 | +0.17 | +13.18% | 50 | 825 | 19.03% |
| QQQ241231C00550000 | 2024-04-22 2:23PM EDT | 2024-12-31 | 1.46 | 1.54 | 1.66 | 0.00 | - | 3 | 63 | 18.99% |
| QQQ250117C00550000 | 2023-12-22 4:53PM EDT | 2025-01-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,338 | 6.25% |
| QQQ250321C00550000 | 2024-04-22 12:48PM EDT | 2025-03-21 | 3.03 | 3.51 | 3.71 | 0.00 | - | 4 | 971 | 19.90% |
| QQQ250331C00550000 | 2024-04-19 10:11AM EDT | 2025-03-31 | 3.88 | 3.66 | 3.91 | 0.00 | - | 3 | 62 | 19.87% |
| QQQ250620C00550000 | 2023-12-26 1:22PM EDT | 2025-06-20 | 5.83 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 6.25% |
| QQQ251219C00550000 | 2023-12-01 1:36PM EDT | 2025-12-19 | 8.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,371 | 3.13% |
| QQQ260116C00550000 | 2024-04-22 3:50PM EDT | 2026-01-16 | 13.80 | 13.28 | 16.76 | 0.00 | - | 9 | 16,896 | 23.41% |
| QQQ260618C00550000 | 2024-04-18 9:37AM EDT | 2026-06-18 | 23.50 | 19.55 | 24.48 | 0.00 | - | 6 | 16 | 24.72% |
| QQQ261218C00550000 | 2024-04-18 10:57AM EDT | 2026-12-18 | 33.08 | 28.00 | 32.98 | 0.00 | - | 1 | 15 | 25.69% |
Putsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503P00550000 | 2024-04-08 2:13PM EDT | 2024-05-03 | 108.95 | 124.80 | 125.13 | 0.00 | - | - | 0 | 59.18% |
| QQQ240517P00550000 | 2024-04-08 2:12PM EDT | 2024-05-17 | 109.07 | 125.05 | 125.19 | 0.00 | - | 2 | 0 | 45.73% |
| QQQ240621P00550000 | 2024-04-17 4:14PM EDT | 2024-06-21 | 123.97 | 124.88 | 125.21 | 0.00 | - | 2 | 0 | 29.83% |
| QQQ240628P00550000 | 2024-02-20 2:10PM EDT | 2024-06-28 | 125.24 | 103.57 | 103.97 | 0.00 | - | - | 0 | 0.00% |
| QQQ240719P00550000 | 2024-01-30 4:42PM EDT | 2024-07-19 | 124.67 | 110.83 | 111.15 | 0.00 | - | - | 0 | 0.00% |
| QQQ240920P00550000 | 2024-02-20 2:44PM EDT | 2024-09-20 | 125.05 | 103.57 | 103.97 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241018P00550000 | 2024-03-26 12:47PM EDT | 2024-10-18 | 104.25 | 124.88 | 125.21 | 0.00 | - | 1 | 0 | 17.40% |
| QQQ241115P00550000 | 2024-03-26 1:48PM EDT | 2024-11-15 | 104.51 | 124.88 | 125.25 | 0.00 | - | 18 | 0 | 16.46% |
| QQQ241220P00550000 | 2024-03-26 1:49PM EDT | 2024-12-20 | 104.41 | 124.86 | 125.27 | 0.00 | - | 4 | 0 | 15.36% |
| QQQ241231P00550000 | 2024-04-01 2:15PM EDT | 2024-12-31 | 106.05 | 124.81 | 125.26 | 0.00 | - | - | 0 | 14.97% |
| QQQ250117P00550000 | 2023-12-21 12:59PM EDT | 2025-01-17 | 142.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250321P00550000 | 2024-03-25 12:05PM EDT | 2025-03-21 | 104.76 | 124.81 | 125.45 | 0.00 | - | 1 | 0 | 13.87% |
| QQQ250620P00550000 | 2023-11-08 2:21PM EDT | 2025-06-20 | 178.47 | 156.28 | 159.84 | 0.00 | - | 2 | 0 | 40.08% |
| QQQ260116P00550000 | 2023-11-01 12:47PM EDT | 2026-01-16 | 197.01 | 157.50 | 162.44 | 0.00 | - | - | 0 | 34.04% |
| QQQ260618P00550000 | 2023-11-06 3:08PM EDT | 2026-06-18 | 182.55 | 162.50 | 167.41 | 0.00 | - | - | 0 | 32.66% |
| QQQ261218P00550000 | 2024-04-11 1:05PM EDT | 2026-12-18 | 108.95 | 122.73 | 127.50 | 0.00 | - | 1 | 0 | 10.86% |
© 2024 Yahoo. All rights reserved.