Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:431.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00431000 | 2024-05-03 4:06PM EDT | 2024-05-06 | 5.19 | 5.26 | 5.46 | +3.59 | +224.38% | 1,167 | 798 | 16.82% |
| QQQ240507C00431000 | 2024-05-03 3:38PM EDT | 2024-05-07 | 5.64 | 5.67 | 5.87 | +3.51 | +164.79% | 245 | 472 | 17.32% |
| QQQ240508C00431000 | 2024-05-03 4:01PM EDT | 2024-05-08 | 6.05 | 6.11 | 6.28 | +3.64 | +151.04% | 600 | 388 | 17.82% |
| QQQ240509C00431000 | 2024-05-03 3:23PM EDT | 2024-05-09 | 6.50 | 6.58 | 6.77 | +3.53 | +118.86% | 100 | 402 | 18.73% |
| QQQ240510C00431000 | 2024-05-03 4:10PM EDT | 2024-05-10 | 6.87 | 6.96 | 7.13 | +3.69 | +116.04% | 525 | 2,688 | 18.98% |
| QQQ240517C00431000 | 2024-05-03 4:00PM EDT | 2024-05-17 | 8.90 | 9.11 | 9.27 | +3.88 | +77.29% | 956 | 4,707 | 20.08% |
| QQQ240524C00431000 | 2024-05-03 4:10PM EDT | 2024-05-24 | 11.00 | 11.00 | 11.19 | +4.66 | +73.50% | 155 | 305 | 21.15% |
| QQQ240531C00431000 | 2024-05-03 4:10PM EDT | 2024-05-31 | 12.03 | 11.99 | 12.17 | +4.41 | +57.87% | 91 | 513 | 20.40% |
| QQQ240607C00431000 | 2024-05-03 3:03PM EDT | 2024-06-07 | 13.14 | 13.21 | 13.47 | +4.34 | +49.32% | 57 | 58 | 20.71% |
| QQQ240719C00431000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 18.51 | 18.83 | 19.03 | +4.44 | +31.56% | 44 | 385 | 21.03% |
| QQQ241231C00431000 | 2024-04-04 3:23PM EDT | 2024-12-31 | 42.36 | 36.99 | 37.56 | 0.00 | - | 1 | 21 | 25.10% |
| QQQ250321C00431000 | 2024-04-12 12:51PM EDT | 2025-03-21 | 50.72 | 44.31 | 45.14 | 0.00 | - | 1 | 3 | 26.46% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00431000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.26 | 0.25 | 0.27 | -4.81 | -94.87% | 18,296 | 511 | 10.25% |
| QQQ240507P00431000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 0.61 | 0.60 | 0.64 | -4.96 | -89.05% | 3,383 | 138 | 12.10% |
| QQQ240508P00431000 | 2024-05-03 4:12PM EDT | 2024-05-08 | 0.99 | 0.93 | 0.96 | -4.80 | -82.90% | 2,609 | 113 | 12.90% |
| QQQ240509P00431000 | 2024-05-03 4:14PM EDT | 2024-05-09 | 1.26 | 1.22 | 1.27 | -5.12 | -80.25% | 252 | 108 | 13.50% |
| QQQ240510P00431000 | 2024-05-03 4:09PM EDT | 2024-05-10 | 1.61 | 1.53 | 1.57 | -5.45 | -77.20% | 2,531 | 662 | 13.97% |
| QQQ240517P00431000 | 2024-05-03 4:11PM EDT | 2024-05-17 | 3.26 | 3.21 | 3.26 | -4.54 | -58.21% | 258 | 1,528 | 15.35% |
| QQQ240524P00431000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 4.93 | 4.60 | 4.66 | -4.45 | -47.44% | 231 | 585 | 16.07% |
| QQQ240531P00431000 | 2024-05-03 4:00PM EDT | 2024-05-31 | 5.50 | 5.31 | 5.38 | -5.95 | -51.97% | 122 | 240 | 15.47% |
| QQQ240607P00431000 | 2024-05-03 3:20PM EDT | 2024-06-07 | 6.38 | 6.09 | 6.21 | -4.68 | -42.31% | 18 | 123 | 15.43% |
| QQQ240719P00431000 | 2024-05-03 3:29PM EDT | 2024-07-19 | 10.07 | 9.88 | 9.97 | -4.40 | -30.41% | 16 | 327 | 15.22% |
| QQQ241231P00431000 | 2024-05-03 3:34PM EDT | 2024-12-31 | 20.23 | 19.77 | 20.27 | -2.77 | -12.04% | 2 | 45 | 15.97% |
| QQQ250321P00431000 | 2024-04-29 11:15AM EDT | 2025-03-21 | 25.63 | 22.96 | 23.60 | 0.00 | - | 3 | 12 | 15.91% |
| QQQ250331P00431000 | 2024-05-03 3:54PM EDT | 2025-03-31 | 23.70 | 23.18 | 23.99 | -3.75 | -13.66% | 9 | 5 | 15.90% |
© 2024 Yahoo. All rights reserved.