Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
Strike:403.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240509C00403000 | 2024-05-03 11:16AM EDT | 2024-05-09 | 30.90 | 38.58 | 38.70 | 0.00 | - | 8 | 9 | 0.00% |
| QQQ240510C00403000 | 2024-05-06 9:59AM EDT | 2024-05-10 | 35.50 | 38.67 | 38.93 | 0.00 | - | 2 | 1 | 44.04% |
| QQQ240517C00403000 | 2024-05-03 11:27AM EDT | 2024-05-17 | 32.18 | 39.14 | 39.44 | 0.00 | - | 3 | 14 | 34.40% |
| QQQ240628C00403000 | 2023-12-18 10:32AM EDT | 2024-06-28 | 28.53 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 0.00% |
| QQQ241231C00403000 | 2024-04-29 10:42AM EDT | 2024-12-31 | 55.11 | 60.40 | 60.79 | 0.00 | - | 2 | 161 | 28.18% |
| QQQ250331C00403000 | 2024-04-22 12:56PM EDT | 2025-03-31 | 52.56 | 67.41 | 68.02 | 0.00 | - | 2 | 2 | 28.89% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00403000 | 2024-05-06 11:45AM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 393 | 976 | 59.38% |
| QQQ240508P00403000 | 2024-05-06 1:12PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 325 | 43.75% |
| QQQ240509P00403000 | 2024-05-07 10:03AM EDT | 2024-05-09 | 0.01 | 0.01 | 0.02 | 0.00 | - | 40 | 105 | 38.67% |
| QQQ240510P00403000 | 2024-05-07 10:40AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 41 | 848 | 33.59% |
| QQQ240513P00403000 | 2024-05-06 2:21PM EDT | 2024-05-13 | 0.02 | 0.02 | 0.03 | 0.00 | - | 417 | 419 | 26.37% |
| QQQ240514P00403000 | 2024-05-03 11:07AM EDT | 2024-05-14 | 0.13 | 0.03 | 0.04 | 0.00 | - | 5 | 52 | 25.59% |
| QQQ240515P00403000 | 2024-05-06 9:56AM EDT | 2024-05-15 | 0.10 | 0.07 | 0.08 | 0.00 | - | 11 | 12 | 26.32% |
| QQQ240517P00403000 | 2024-05-06 4:00PM EDT | 2024-05-17 | 0.14 | 0.12 | 0.13 | 0.00 | - | 93 | 2,588 | 25.49% |
| QQQ240628P00403000 | 2023-12-21 4:43PM EDT | 2024-06-28 | 16.44 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 6.25% |
| QQQ241231P00403000 | 2024-05-02 3:51PM EDT | 2024-12-31 | 14.51 | 10.30 | 10.47 | 0.00 | - | 1 | 263 | 18.56% |
© 2024 Yahoo. All rights reserved.