Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:441.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00441000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5,672 | 3,622 | 6.25% |
| QQQ240507C00441000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2,493 | 1,561 | 3.13% |
| QQQ240508C00441000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 0.84 | 0.00 | 0.00 | 0.00 | - | 826 | 592 | 3.13% |
| QQQ240509C00441000 | 2024-05-03 3:56PM EDT | 2024-05-09 | 1.03 | 0.00 | 0.00 | 0.00 | - | 512 | 179 | 3.13% |
| QQQ240510C00441000 | 2024-05-03 4:13PM EDT | 2024-05-10 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2,268 | 2,369 | 3.13% |
| QQQ240513C00441000 | 2024-05-03 4:14PM EDT | 2024-05-13 | 1.96 | 0.00 | 0.00 | 0.00 | - | 301 | 786 | 1.56% |
| QQQ240514C00441000 | 2024-05-03 3:54PM EDT | 2024-05-14 | 2.20 | 0.00 | 0.00 | 0.00 | - | 156 | 561 | 1.56% |
| QQQ240515C00441000 | 2024-05-03 2:29PM EDT | 2024-05-15 | 3.04 | 0.00 | 0.00 | 0.00 | - | 302 | 304 | 1.56% |
| QQQ240516C00441000 | 2024-05-03 1:45PM EDT | 2024-05-16 | 3.03 | 0.00 | 0.00 | 0.00 | - | 60 | 54 | 1.56% |
| QQQ240524C00441000 | 2024-05-03 4:05PM EDT | 2024-05-24 | 5.33 | 0.00 | 0.00 | 0.00 | - | 580 | 3,925 | 1.56% |
| QQQ240531C00441000 | 2024-05-03 3:42PM EDT | 2024-05-31 | 6.25 | 0.00 | 0.00 | 0.00 | - | 302 | 449 | 1.56% |
| QQQ240607C00441000 | 2024-05-03 3:44PM EDT | 2024-06-07 | 7.47 | 0.00 | 0.00 | 0.00 | - | 15 | 74 | 0.78% |
| QQQ240614C00441000 | 2024-05-03 4:02PM EDT | 2024-06-14 | 8.84 | 0.00 | 0.00 | 0.00 | - | 14 | 13 | 0.78% |
| QQQ240719C00441000 | 2024-05-03 3:15PM EDT | 2024-07-19 | 13.04 | 0.00 | 0.00 | 0.00 | - | 63 | 895 | 0.78% |
| QQQ241231C00441000 | 2024-04-04 1:34PM EDT | 2024-12-31 | 41.85 | 31.03 | 31.53 | 0.00 | - | 2 | 17 | 24.19% |
| QQQ250321C00441000 | 2024-05-03 9:55AM EDT | 2025-03-21 | 38.58 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.39% |
| QQQ250331C00441000 | 2024-04-16 4:08PM EDT | 2025-03-31 | 40.15 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.39% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00441000 | 2024-05-03 3:45PM EDT | 2024-05-06 | 5.54 | 0.00 | 0.00 | 0.00 | - | 123 | 81 | 0.00% |
| QQQ240507P00441000 | 2024-05-03 4:13PM EDT | 2024-05-07 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 0.00% |
| QQQ240508P00441000 | 2024-05-03 3:08PM EDT | 2024-05-08 | 5.88 | 0.00 | 0.00 | 0.00 | - | 31 | 31 | 0.00% |
| QQQ240510P00441000 | 2024-05-03 4:01PM EDT | 2024-05-10 | 6.25 | 0.00 | 0.00 | 0.00 | - | 11 | 60 | 0.00% |
| QQQ240513P00441000 | 2024-05-03 3:13PM EDT | 2024-05-13 | 6.76 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| QQQ240515P00441000 | 2024-05-03 3:32PM EDT | 2024-05-15 | 7.61 | 0.00 | 0.00 | 0.00 | - | 328 | 124 | 0.00% |
| QQQ240524P00441000 | 2024-05-03 3:36PM EDT | 2024-05-24 | 9.32 | 0.00 | 0.00 | 0.00 | - | 96 | 188 | 0.00% |
| QQQ240531P00441000 | 2024-05-03 4:13PM EDT | 2024-05-31 | 9.75 | 0.00 | 0.00 | 0.00 | - | 22 | 60 | 0.00% |
| QQQ240607P00441000 | 2024-05-03 4:02PM EDT | 2024-06-07 | 10.66 | 0.00 | 0.00 | 0.00 | - | 48 | 55 | 0.00% |
| QQQ240719P00441000 | 2024-05-03 9:41AM EDT | 2024-07-19 | 15.17 | 0.00 | 0.00 | 0.00 | - | 15 | 727 | 0.00% |
| QQQ241231P00441000 | 2024-04-09 3:02PM EDT | 2024-12-31 | 24.94 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| QQQ250321P00441000 | 2024-05-02 2:55PM EDT | 2025-03-21 | 31.59 | 0.00 | 0.00 | 0.00 | - | 41 | 47 | 0.00% |
© 2024 Yahoo. All rights reserved.