Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:423.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507C00423000 | 2024-05-06 3:22PM EDT | 2024-05-07 | 16.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ240508C00423000 | 2024-05-06 3:35PM EDT | 2024-05-08 | 15.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240509C00423000 | 2024-05-06 3:37PM EDT | 2024-05-09 | 16.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240510C00423000 | 2024-05-06 2:51PM EDT | 2024-05-10 | 16.49 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| QQQ240513C00423000 | 2024-05-06 12:29PM EDT | 2024-05-13 | 15.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240514C00423000 | 2024-05-06 1:43PM EDT | 2024-05-14 | 16.35 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| QQQ240515C00423000 | 2024-05-06 1:11PM EDT | 2024-05-15 | 16.15 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| QQQ240516C00423000 | 2024-05-03 10:27AM EDT | 2024-05-16 | 13.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240517C00423000 | 2024-05-06 3:12PM EDT | 2024-05-17 | 17.64 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| QQQ240524C00423000 | 2024-05-06 4:02PM EDT | 2024-05-24 | 20.21 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ240531C00423000 | 2024-05-06 3:06PM EDT | 2024-05-31 | 20.06 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.00% |
| QQQ240607C00423000 | 2024-05-06 2:01PM EDT | 2024-06-07 | 20.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240614C00423000 | 2024-05-06 2:25PM EDT | 2024-06-14 | 22.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240719C00423000 | 2024-05-06 12:00PM EDT | 2024-07-19 | 25.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241231C00423000 | 2024-04-30 11:04AM EDT | 2024-12-31 | 39.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331C00423000 | 2024-05-01 2:04PM EDT | 2025-03-31 | 42.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00423000 | 2024-05-06 4:03PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,466 | 0 | 12.50% |
| QQQ240508P00423000 | 2024-05-06 4:04PM EDT | 2024-05-08 | 0.03 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 12.50% |
| QQQ240509P00423000 | 2024-05-06 4:07PM EDT | 2024-05-09 | 0.06 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 12.50% |
| QQQ240510P00423000 | 2024-05-06 4:13PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,282 | 0 | 6.25% |
| QQQ240513P00423000 | 2024-05-06 4:14PM EDT | 2024-05-13 | 0.22 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 6.25% |
| QQQ240514P00423000 | 2024-05-06 3:51PM EDT | 2024-05-14 | 0.35 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| QQQ240515P00423000 | 2024-05-06 3:47PM EDT | 2024-05-15 | 0.57 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| QQQ240516P00423000 | 2024-05-06 3:59PM EDT | 2024-05-16 | 0.64 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| QQQ240517P00423000 | 2024-05-06 4:12PM EDT | 2024-05-17 | 0.77 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 6.25% |
| QQQ240524P00423000 | 2024-05-06 4:08PM EDT | 2024-05-24 | 1.62 | 0.00 | 0.00 | 0.00 | - | 2,117 | 0 | 3.13% |
| QQQ240531P00423000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 2.13 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 3.13% |
| QQQ240607P00423000 | 2024-05-06 4:08PM EDT | 2024-06-07 | 2.83 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| QQQ240614P00423000 | 2024-05-06 4:00PM EDT | 2024-06-14 | 3.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| QQQ240719P00423000 | 2024-05-06 4:00PM EDT | 2024-07-19 | 6.03 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 1.56% |
| QQQ241231P00423000 | 2024-05-03 10:28AM EDT | 2024-12-31 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.