Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:418.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240513C00418000 | 2024-05-02 3:02PM EDT | 2024-05-13 | 11.46 | 23.76 | 24.21 | 0.00 | - | - | 43 | 32.86% |
| QQQ240514C00418000 | 2024-05-07 1:43PM EDT | 2024-05-14 | 23.85 | 23.84 | 24.28 | 0.00 | - | 1 | 41 | 30.47% |
| QQQ240515C00418000 | 2024-05-09 2:32PM EDT | 2024-05-15 | 23.51 | 23.94 | 24.36 | 0.00 | - | 1 | 24 | 28.96% |
| QQQ240516C00418000 | 2024-05-10 12:39PM EDT | 2024-05-16 | 23.82 | 24.20 | 24.53 | +1.92 | +8.77% | 2 | 6 | 29.10% |
| QQQ240517C00418000 | 2024-05-10 1:08PM EDT | 2024-05-17 | 23.96 | 24.35 | 24.63 | -0.01 | -0.04% | 7 | 615 | 28.17% |
| QQQ240520C00418000 | 2024-05-09 10:42AM EDT | 2024-05-20 | 23.50 | 24.40 | 24.77 | 0.00 | - | 1 | 21 | 24.88% |
| QQQ240524C00418000 | 2024-05-08 3:21PM EDT | 2024-05-24 | 24.04 | 25.14 | 25.50 | 0.00 | - | 9 | 229 | 25.64% |
| QQQ240531C00418000 | 2024-05-09 3:04PM EDT | 2024-05-31 | 25.53 | 25.78 | 26.12 | 0.00 | - | 3 | 112 | 23.55% |
| QQQ240607C00418000 | 2024-05-10 9:37AM EDT | 2024-06-07 | 28.32 | 26.77 | 27.04 | +4.15 | +17.17% | 23 | 19 | 23.37% |
| QQQ240614C00418000 | 2024-05-10 11:48AM EDT | 2024-06-14 | 27.45 | 27.88 | 28.09 | -0.27 | -0.97% | 69 | 78 | 23.65% |
| QQQ240719C00418000 | 2024-05-10 10:19AM EDT | 2024-07-19 | 31.82 | 31.39 | 31.58 | +0.73 | +2.35% | 58 | 140 | 22.49% |
| QQQ241231C00418000 | 2024-04-26 11:10AM EDT | 2024-12-31 | 44.15 | 48.77 | 49.19 | 0.00 | - | 1 | 227 | 26.11% |
| QQQ250331C00418000 | 2024-04-25 1:12PM EDT | 2025-03-31 | 45.75 | 56.31 | 56.98 | 0.00 | - | 1 | 1 | 27.19% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240513P00418000 | 2024-05-10 2:33PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,785 | 495 | 24.81% |
| QQQ240514P00418000 | 2024-05-10 3:41PM EDT | 2024-05-14 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 275 | 7,316 | 21.49% |
| QQQ240515P00418000 | 2024-05-10 3:08PM EDT | 2024-05-15 | 0.05 | 0.03 | 0.04 | -0.04 | -44.44% | 34 | 230 | 20.90% |
| QQQ240516P00418000 | 2024-05-09 1:57PM EDT | 2024-05-16 | 0.15 | 0.06 | 0.07 | 0.00 | - | 7 | 83 | 20.61% |
| QQQ240517P00418000 | 2024-05-10 4:14PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.10 | -0.09 | -47.37% | 3,126 | 1,384 | 20.12% |
| QQQ240520P00418000 | 2024-05-10 3:54PM EDT | 2024-05-20 | 0.13 | 0.12 | 0.14 | -0.09 | -40.91% | 55 | 193 | 17.80% |
| QQQ240524P00418000 | 2024-05-10 4:03PM EDT | 2024-05-24 | 0.47 | 0.46 | 0.49 | -0.18 | -27.69% | 1,423 | 936 | 19.24% |
| QQQ240531P00418000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 0.75 | 0.78 | 0.80 | -0.25 | -25.00% | 36 | 1,131 | 17.70% |
| QQQ240607P00418000 | 2024-05-10 1:55PM EDT | 2024-06-07 | 1.31 | 1.24 | 1.29 | -0.24 | -15.48% | 10 | 354 | 17.54% |
| QQQ240614P00418000 | 2024-05-10 3:19PM EDT | 2024-06-14 | 1.83 | 1.83 | 1.87 | -0.30 | -14.08% | 35 | 101 | 17.65% |
| QQQ240719P00418000 | 2024-05-10 12:15PM EDT | 2024-07-19 | 4.08 | 3.99 | 4.03 | -0.14 | -3.32% | 5 | 501 | 16.73% |
| QQQ241231P00418000 | 2024-05-07 3:31PM EDT | 2024-12-31 | 14.01 | 13.11 | 13.41 | 0.00 | - | 1 | 30 | 17.10% |
| QQQ250331P00418000 | 2024-04-26 9:36AM EDT | 2025-03-31 | 22.52 | 16.43 | 16.94 | 0.00 | - | 1 | 1 | 16.90% |
© 2024 Yahoo. All rights reserved.