Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:427.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00427000 | 2024-05-03 4:12PM EDT | 2024-05-06 | 9.12 | 8.91 | 9.37 | +5.77 | +172.24% | 750 | 689 | 28.86% |
| QQQ240507C00427000 | 2024-05-03 3:42PM EDT | 2024-05-07 | 8.99 | 9.16 | 9.56 | +4.96 | +123.08% | 162 | 406 | 25.37% |
| QQQ240508C00427000 | 2024-05-03 4:04PM EDT | 2024-05-08 | 9.35 | 9.43 | 9.75 | +5.08 | +118.97% | 130 | 754 | 23.45% |
| QQQ240509C00427000 | 2024-05-03 3:54PM EDT | 2024-05-09 | 9.56 | 9.89 | 10.17 | +4.81 | +101.26% | 166 | 582 | 23.74% |
| QQQ240510C00427000 | 2024-05-03 4:05PM EDT | 2024-05-10 | 10.06 | 10.18 | 10.44 | +4.96 | +97.25% | 373 | 1,575 | 23.22% |
| QQQ240517C00427000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 11.88 | 12.03 | 12.22 | +4.81 | +68.03% | 643 | 1,785 | 22.17% |
| QQQ240524C00427000 | 2024-05-03 3:04PM EDT | 2024-05-24 | 13.42 | 13.79 | 13.99 | +4.95 | +58.44% | 65 | 397 | 22.67% |
| QQQ240531C00427000 | 2024-05-03 3:24PM EDT | 2024-05-31 | 14.67 | 14.77 | 14.99 | +5.36 | +57.57% | 190 | 661 | 21.78% |
| QQQ240607C00427000 | 2024-05-03 11:55AM EDT | 2024-06-07 | 15.67 | 15.96 | 16.24 | +5.11 | +48.39% | 33 | 119 | 21.91% |
| QQQ240719C00427000 | 2024-05-03 4:10PM EDT | 2024-07-19 | 21.50 | 21.46 | 21.69 | +5.50 | +34.38% | 35 | 176 | 21.81% |
| QQQ241231C00427000 | 2024-05-03 10:10AM EDT | 2024-12-31 | 38.53 | 39.54 | 40.12 | +4.72 | +13.96% | 2 | 89 | 25.59% |
| QQQ250331C00427000 | 2024-04-29 10:24AM EDT | 2025-03-31 | 46.52 | 47.12 | 48.04 | 0.00 | - | 4 | 5 | 26.72% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00427000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.04 | 0.04 | 0.05 | -3.05 | -98.71% | 12,232 | 688 | 14.01% |
| QQQ240507P00427000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 0.21 | 0.19 | 0.21 | -3.35 | -94.10% | 1,778 | 393 | 15.28% |
| QQQ240508P00427000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 0.38 | 0.38 | 0.40 | -3.28 | -89.62% | 681 | 469 | 15.70% |
| QQQ240509P00427000 | 2024-05-03 4:14PM EDT | 2024-05-09 | 0.57 | 0.57 | 0.60 | -3.43 | -85.75% | 304 | 220 | 15.91% |
| QQQ240510P00427000 | 2024-05-03 4:13PM EDT | 2024-05-10 | 0.81 | 0.79 | 0.82 | -3.68 | -81.96% | 1,723 | 1,552 | 16.16% |
| QQQ240517P00427000 | 2024-05-03 4:09PM EDT | 2024-05-17 | 2.23 | 2.17 | 2.21 | -3.73 | -62.58% | 6,902 | 2,504 | 16.72% |
| QQQ240524P00427000 | 2024-05-03 3:44PM EDT | 2024-05-24 | 3.61 | 3.42 | 3.48 | -3.41 | -48.58% | 829 | 449 | 17.16% |
| QQQ240531P00427000 | 2024-05-03 4:13PM EDT | 2024-05-31 | 4.13 | 4.07 | 4.16 | -3.81 | -47.98% | 210 | 331 | 16.39% |
| QQQ240607P00427000 | 2024-05-03 3:23PM EDT | 2024-06-07 | 5.07 | 4.84 | 4.94 | -4.07 | -44.53% | 294 | 368 | 16.22% |
| QQQ240719P00427000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 8.78 | 8.51 | 8.60 | -3.66 | -29.42% | 87 | 481 | 15.78% |
| QQQ241231P00427000 | 2024-05-03 3:49PM EDT | 2024-12-31 | 18.91 | 18.36 | 18.82 | -4.39 | -18.84% | 5 | 108 | 16.34% |
| QQQ250331P00427000 | 2024-04-29 3:26PM EDT | 2025-03-31 | 24.73 | 21.75 | 22.56 | 0.00 | - | 2 | 4 | 16.26% |
© 2024 Yahoo. All rights reserved.