Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:428.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00428000 | 2024-05-03 4:03PM EDT | 2024-05-06 | 7.92 | 7.97 | 8.38 | +5.11 | +181.85% | 1,318 | 1,207 | 21.85% |
| QQQ240507C00428000 | 2024-05-03 4:13PM EDT | 2024-05-07 | 8.37 | 8.26 | 8.54 | +5.08 | +154.41% | 326 | 578 | 20.19% |
| QQQ240508C00428000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 8.73 | 8.61 | 8.87 | +4.75 | +119.35% | 165 | 994 | 20.26% |
| QQQ240509C00428000 | 2024-05-03 3:57PM EDT | 2024-05-09 | 8.44 | 9.02 | 9.25 | +4.08 | +93.58% | 1,282 | 1,129 | 20.69% |
| QQQ240510C00428000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 8.90 | 9.34 | 9.56 | +4.30 | +93.48% | 1,123 | 13,232 | 20.73% |
| QQQ240517C00428000 | 2024-05-03 4:10PM EDT | 2024-05-17 | 11.31 | 11.28 | 11.46 | +4.73 | +71.88% | 510 | 1,351 | 21.05% |
| QQQ240524C00428000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 12.74 | 13.07 | 13.29 | +4.49 | +54.42% | 196 | 1,567 | 21.94% |
| QQQ240531C00428000 | 2024-05-03 3:48PM EDT | 2024-05-31 | 13.78 | 14.04 | 14.25 | +4.40 | +46.91% | 204 | 527 | 21.11% |
| QQQ240607C00428000 | 2024-05-03 3:52PM EDT | 2024-06-07 | 15.10 | 15.26 | 15.52 | +4.68 | +44.91% | 98 | 112 | 21.36% |
| QQQ240719C00428000 | 2024-05-03 3:11PM EDT | 2024-07-19 | 20.80 | 20.74 | 21.01 | +5.26 | +33.85% | 39 | 477 | 21.50% |
| QQQ241231C00428000 | 2024-05-02 11:13AM EDT | 2024-12-31 | 32.44 | 38.89 | 39.47 | 0.00 | - | 1 | 188 | 25.42% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00428000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.08 | 0.06 | 0.08 | -3.37 | -97.68% | 10,443 | 576 | 11.23% |
| QQQ240507P00428000 | 2024-05-03 4:13PM EDT | 2024-05-07 | 0.26 | 0.26 | 0.28 | -3.59 | -93.25% | 2,149 | 475 | 12.96% |
| QQQ240508P00428000 | 2024-05-03 4:11PM EDT | 2024-05-08 | 0.48 | 0.49 | 0.51 | -3.80 | -88.79% | 1,341 | 258 | 13.84% |
| QQQ240509P00428000 | 2024-05-03 4:00PM EDT | 2024-05-09 | 0.80 | 0.70 | 0.73 | -3.63 | -81.94% | 469 | 201 | 14.30% |
| QQQ240510P00428000 | 2024-05-03 4:10PM EDT | 2024-05-10 | 0.97 | 0.95 | 0.97 | -4.01 | -80.52% | 2,476 | 3,949 | 14.73% |
| QQQ240517P00428000 | 2024-05-03 4:13PM EDT | 2024-05-17 | 2.43 | 2.39 | 2.44 | -3.98 | -62.09% | 819 | 1,161 | 15.92% |
| QQQ240524P00428000 | 2024-05-03 4:04PM EDT | 2024-05-24 | 3.80 | 3.69 | 3.75 | -3.73 | -49.54% | 375 | 1,178 | 16.58% |
| QQQ240531P00428000 | 2024-05-03 4:10PM EDT | 2024-05-31 | 4.46 | 4.37 | 4.44 | -3.87 | -46.46% | 1,136 | 1,015 | 15.94% |
| QQQ240607P00428000 | 2024-05-03 3:09PM EDT | 2024-06-07 | 5.31 | 5.12 | 5.24 | -3.69 | -41.00% | 44 | 299 | 15.86% |
| QQQ240719P00428000 | 2024-05-03 4:01PM EDT | 2024-07-19 | 8.95 | 8.84 | 8.93 | -4.05 | -31.15% | 103 | 461 | 15.57% |
| QQQ241231P00428000 | 2024-04-17 11:41AM EDT | 2024-12-31 | 25.07 | 18.70 | 19.17 | 0.00 | - | 1 | 176 | 16.22% |
© 2024 Yahoo. All rights reserved.