Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:432.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00432000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 4.53 | 4.37 | 4.58 | +3.25 | +253.91% | 2,773 | 1,507 | 15.66% |
| QQQ240507C00432000 | 2024-05-03 4:05PM EDT | 2024-05-07 | 4.77 | 4.86 | 5.05 | +2.97 | +165.00% | 1,241 | 492 | 16.53% |
| QQQ240508C00432000 | 2024-05-03 3:49PM EDT | 2024-05-08 | 4.94 | 5.34 | 5.50 | +2.88 | +139.81% | 1,042 | 473 | 17.21% |
| QQQ240509C00432000 | 2024-05-03 2:41PM EDT | 2024-05-09 | 5.92 | 5.83 | 5.99 | +3.30 | +125.95% | 232 | 417 | 18.08% |
| QQQ240510C00432000 | 2024-05-03 4:10PM EDT | 2024-05-10 | 6.24 | 6.23 | 6.39 | +3.46 | +124.46% | 1,443 | 2,796 | 18.51% |
| QQQ240517C00432000 | 2024-05-03 4:02PM EDT | 2024-05-17 | 8.36 | 8.43 | 8.56 | +3.82 | +84.14% | 1,128 | 5,217 | 19.70% |
| QQQ240524C00432000 | 2024-05-03 3:29PM EDT | 2024-05-24 | 10.35 | 10.34 | 10.53 | +4.06 | +64.55% | 86 | 1,637 | 20.91% |
| QQQ240531C00432000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 11.09 | 11.35 | 11.52 | +4.27 | +62.61% | 66 | 608 | 20.20% |
| QQQ240607C00432000 | 2024-05-03 4:00PM EDT | 2024-06-07 | 12.52 | 12.56 | 12.82 | +4.43 | +54.76% | 109 | 314 | 20.51% |
| QQQ240719C00432000 | 2024-05-03 2:53PM EDT | 2024-07-19 | 18.28 | 18.20 | 18.38 | +4.92 | +36.83% | 34 | 660 | 20.87% |
| QQQ241231C00432000 | 2024-05-03 2:02PM EDT | 2024-12-31 | 36.19 | 36.37 | 36.94 | +6.48 | +21.81% | 3 | 109 | 25.00% |
| QQQ250321C00432000 | 2024-04-26 3:44PM EDT | 2025-03-21 | 42.99 | 43.69 | 44.51 | 0.00 | - | 1 | 5 | 26.36% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00432000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.39 | 0.37 | 0.40 | -5.61 | -93.50% | 19,364 | 661 | 9.94% |
| QQQ240507P00432000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 0.80 | 0.79 | 0.83 | -5.89 | -88.04% | 4,499 | 290 | 11.78% |
| QQQ240508P00432000 | 2024-05-03 4:09PM EDT | 2024-05-08 | 1.24 | 1.16 | 1.20 | -5.13 | -80.53% | 1,715 | 52 | 12.71% |
| QQQ240509P00432000 | 2024-05-03 4:14PM EDT | 2024-05-09 | 1.50 | 1.47 | 1.52 | -7.96 | -84.14% | 428 | 387 | 13.25% |
| QQQ240510P00432000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 1.82 | 1.80 | 1.84 | -5.70 | -75.80% | 2,216 | 1,854 | 13.73% |
| QQQ240517P00432000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 3.82 | 3.53 | 3.58 | -5.00 | -56.69% | 1,239 | 1,415 | 15.15% |
| QQQ240524P00432000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 5.35 | 4.95 | 5.01 | -4.52 | -45.80% | 257 | 736 | 15.92% |
| QQQ240531P00432000 | 2024-05-03 4:12PM EDT | 2024-05-31 | 5.72 | 5.66 | 5.75 | -4.48 | -43.92% | 637 | 576 | 15.36% |
| QQQ240607P00432000 | 2024-05-03 3:09PM EDT | 2024-06-07 | 6.65 | 6.45 | 6.56 | -4.45 | -40.09% | 21 | 290 | 15.27% |
| QQQ240719P00432000 | 2024-05-03 3:29PM EDT | 2024-07-19 | 10.43 | 10.25 | 10.34 | -4.09 | -28.17% | 120 | 976 | 15.11% |
| QQQ241231P00432000 | 2024-04-26 12:58PM EDT | 2024-12-31 | 22.95 | 20.14 | 20.62 | 0.00 | - | 2 | 29 | 15.86% |
| QQQ250321P00432000 | 2024-04-26 3:13PM EDT | 2025-03-21 | 26.26 | 23.33 | 23.97 | 0.00 | - | 5 | 7 | 15.82% |
| QQQ250331P00432000 | 2024-04-29 1:25PM EDT | 2025-03-31 | 25.91 | 23.55 | 24.36 | 0.00 | - | 4 | 8 | 15.82% |
© 2024 Yahoo. All rights reserved.