Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:429.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00429000 | 2024-05-03 4:11PM EDT | 2024-05-06 | 7.17 | 7.02 | 7.40 | +4.79 | +201.26% | 952 | 1,106 | 20.19% |
| QQQ240507C00429000 | 2024-05-03 3:56PM EDT | 2024-05-07 | 6.92 | 7.42 | 7.62 | +3.87 | +126.89% | 207 | 558 | 19.14% |
| QQQ240508C00429000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 7.80 | 7.75 | 7.98 | +4.54 | +139.26% | 256 | 591 | 19.40% |
| QQQ240509C00429000 | 2024-05-03 4:12PM EDT | 2024-05-09 | 8.22 | 8.18 | 8.40 | +4.32 | +110.77% | 167 | 267 | 20.02% |
| QQQ240510C00429000 | 2024-05-03 4:12PM EDT | 2024-05-10 | 8.54 | 8.52 | 8.72 | +4.50 | +111.39% | 861 | 2,123 | 20.10% |
| QQQ240517C00429000 | 2024-05-03 4:09PM EDT | 2024-05-17 | 10.45 | 10.54 | 10.72 | +4.45 | +74.17% | 522 | 2,368 | 20.75% |
| QQQ240524C00429000 | 2024-05-03 3:35PM EDT | 2024-05-24 | 12.06 | 12.36 | 12.56 | +4.06 | +50.75% | 510 | 708 | 21.64% |
| QQQ240531C00429000 | 2024-05-03 4:13PM EDT | 2024-05-31 | 13.45 | 13.36 | 13.54 | +5.12 | +61.46% | 688 | 734 | 20.87% |
| QQQ240607C00429000 | 2024-05-03 1:52PM EDT | 2024-06-07 | 14.28 | 14.57 | 14.83 | +4.57 | +47.06% | 47 | 223 | 21.15% |
| QQQ240719C00429000 | 2024-05-03 3:16PM EDT | 2024-07-19 | 20.17 | 20.13 | 20.35 | +5.01 | +33.05% | 26 | 305 | 21.36% |
| QQQ241231C00429000 | 2024-05-01 9:44AM EDT | 2024-12-31 | 31.47 | 38.25 | 38.83 | 0.00 | - | 1 | 9 | 25.32% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00429000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.10 | 0.10 | 0.11 | -3.99 | -97.56% | 7,671 | 528 | 10.69% |
| QQQ240507P00429000 | 2024-05-03 4:13PM EDT | 2024-05-07 | 0.37 | 0.35 | 0.37 | -4.70 | -92.70% | 1,573 | 287 | 12.67% |
| QQQ240508P00429000 | 2024-05-03 4:13PM EDT | 2024-05-08 | 0.64 | 0.61 | 0.64 | -4.52 | -87.60% | 858 | 329 | 13.60% |
| QQQ240509P00429000 | 2024-05-03 4:06PM EDT | 2024-05-09 | 0.90 | 0.84 | 0.88 | -4.13 | -82.11% | 382 | 91 | 14.03% |
| QQQ240510P00429000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 1.11 | 1.11 | 1.14 | -4.06 | -78.53% | 2,972 | 958 | 14.47% |
| QQQ240517P00429000 | 2024-05-03 4:10PM EDT | 2024-05-17 | 2.70 | 2.64 | 2.69 | -4.00 | -59.70% | 1,861 | 883 | 15.74% |
| QQQ240524P00429000 | 2024-05-03 4:01PM EDT | 2024-05-24 | 4.07 | 3.98 | 4.03 | -4.37 | -51.78% | 88 | 284 | 16.40% |
| QQQ240531P00429000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 4.98 | 4.65 | 4.74 | -3.75 | -42.96% | 283 | 356 | 15.79% |
| QQQ240607P00429000 | 2024-05-03 3:23PM EDT | 2024-06-07 | 5.72 | 5.43 | 5.55 | -4.41 | -43.53% | 119 | 237 | 15.73% |
| QQQ240719P00429000 | 2024-05-03 12:14PM EDT | 2024-07-19 | 9.65 | 9.17 | 9.26 | -5.69 | -37.09% | 30 | 344 | 15.45% |
| QQQ241231P00429000 | 2024-04-29 10:06AM EDT | 2024-12-31 | 21.77 | 19.06 | 19.52 | 0.00 | - | 1 | 73 | 16.13% |
| QQQ250331P00429000 | 2024-05-03 9:30AM EDT | 2025-03-31 | 23.23 | 22.46 | 23.26 | -3.23 | -12.21% | 2 | 8 | 16.06% |
© 2024 Yahoo. All rights reserved.