Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:438.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240501C00438000 | 2024-04-30 4:14PM EDT | 2024-05-01 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,381 | 3,804 | 12.50% |
| QQQ240502C00438000 | 2024-04-30 4:11PM EDT | 2024-05-02 | 0.17 | 0.00 | 0.00 | 0.00 | - | 925 | 697 | 12.50% |
| QQQ240503C00438000 | 2024-04-30 4:14PM EDT | 2024-05-03 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2,169 | 2,442 | 6.25% |
| QQQ240506C00438000 | 2024-04-30 4:10PM EDT | 2024-05-06 | 0.63 | 0.00 | 0.00 | 0.00 | - | 611 | 644 | 6.25% |
| QQQ240507C00438000 | 2024-04-30 4:09PM EDT | 2024-05-07 | 0.81 | 0.00 | 0.00 | 0.00 | - | 172 | 401 | 6.25% |
| QQQ240508C00438000 | 2024-04-30 3:54PM EDT | 2024-05-08 | 1.29 | 0.00 | 0.00 | 0.00 | - | 24 | 243 | 6.25% |
| QQQ240509C00438000 | 2024-04-30 4:01PM EDT | 2024-05-09 | 1.33 | 0.00 | 0.00 | 0.00 | - | 137 | 270 | 6.25% |
| QQQ240510C00438000 | 2024-04-30 4:09PM EDT | 2024-05-10 | 1.35 | 0.00 | 0.00 | 0.00 | - | 347 | 43,418 | 3.13% |
| QQQ240517C00438000 | 2024-04-30 4:00PM EDT | 2024-05-17 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1,031 | 5,444 | 3.13% |
| QQQ240524C00438000 | 2024-04-30 3:03PM EDT | 2024-05-24 | 4.67 | 0.00 | 0.00 | 0.00 | - | 95 | 442 | 3.13% |
| QQQ240531C00438000 | 2024-04-30 4:14PM EDT | 2024-05-31 | 4.30 | 0.00 | 0.00 | 0.00 | - | 190 | 351 | 3.13% |
| QQQ240607C00438000 | 2024-04-30 3:39PM EDT | 2024-06-07 | 6.51 | 0.00 | 0.00 | 0.00 | - | 25 | 57 | 1.56% |
| QQQ240719C00438000 | 2024-04-30 2:12PM EDT | 2024-07-19 | 11.96 | 0.00 | 0.00 | 0.00 | - | 66 | 397 | 1.56% |
| QQQ241231C00438000 | 2024-04-12 9:31AM EDT | 2024-12-31 | 40.25 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.78% |
| QQQ250321C00438000 | 2024-04-23 10:32AM EDT | 2025-03-21 | 35.60 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.78% |
| QQQ250331C00438000 | 2024-04-10 3:58PM EDT | 2025-03-31 | 46.51 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.78% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240501P00438000 | 2024-04-30 4:11PM EDT | 2024-05-01 | 13.40 | 0.00 | 0.00 | 0.00 | - | 121 | 8 | 0.00% |
| QQQ240502P00438000 | 2024-04-30 1:04PM EDT | 2024-05-02 | 10.30 | 0.00 | 0.00 | 0.00 | - | 10 | 75 | 0.00% |
| QQQ240503P00438000 | 2024-04-30 4:04PM EDT | 2024-05-03 | 12.00 | 0.00 | 0.00 | 0.00 | - | 38 | 839 | 0.00% |
| QQQ240506P00438000 | 2024-04-30 4:02PM EDT | 2024-05-06 | 12.55 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| QQQ240510P00438000 | 2024-04-30 3:55PM EDT | 2024-05-10 | 13.76 | 0.00 | 0.00 | 0.00 | - | 18 | 784 | 0.00% |
| QQQ240517P00438000 | 2024-04-30 3:57PM EDT | 2024-05-17 | 14.43 | 0.00 | 0.00 | 0.00 | - | 10 | 101 | 0.00% |
| QQQ240524P00438000 | 2024-04-30 3:24PM EDT | 2024-05-24 | 13.83 | 0.00 | 0.00 | 0.00 | - | 15 | 267 | 0.00% |
| QQQ240531P00438000 | 2024-04-30 11:58AM EDT | 2024-05-31 | 12.85 | 0.00 | 0.00 | 0.00 | - | 5 | 115 | 0.00% |
| QQQ240607P00438000 | 2024-04-30 3:47PM EDT | 2024-06-07 | 14.75 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 0.00% |
| QQQ240719P00438000 | 2024-04-30 3:57PM EDT | 2024-07-19 | 19.53 | 0.00 | 0.00 | 0.00 | - | 13 | 706 | 0.00% |
| QQQ241231P00438000 | 2024-04-23 10:29AM EDT | 2024-12-31 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| QQQ250321P00438000 | 2024-04-26 11:01AM EDT | 2025-03-21 | 28.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.