Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:442.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00442000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 8,704 | 598 | 12.11% |
| QQQ240510C00442000 | 2024-05-03 4:13PM EDT | 2024-05-10 | 1.26 | 1.24 | 1.29 | +0.84 | +200.00% | 3,547 | 3,438 | 16.32% |
| QQQ240524C00442000 | 2024-05-03 4:00PM EDT | 2024-05-24 | 4.87 | 5.00 | 5.03 | +2.44 | +100.41% | 406 | 978 | 19.19% |
| QQQ240531C00442000 | 2024-05-03 3:27PM EDT | 2024-05-31 | 5.89 | 5.90 | 5.99 | +2.68 | +83.49% | 508 | 670 | 18.63% |
| QQQ240607C00442000 | 2024-05-03 1:43PM EDT | 2024-06-07 | 6.86 | 7.10 | 7.20 | +2.66 | +63.33% | 43 | 154 | 18.96% |
| QQQ240719C00442000 | 2024-05-03 4:09PM EDT | 2024-07-19 | 12.54 | 12.57 | 12.67 | +3.50 | +38.72% | 128 | 1,531 | 19.68% |
| QQQ241231C00442000 | 2024-04-15 2:17PM EDT | 2024-12-31 | 32.38 | 30.46 | 30.97 | 0.00 | - | 5 | 31 | 24.03% |
| QQQ250321C00442000 | 2024-04-25 10:10AM EDT | 2025-03-21 | 30.94 | 37.72 | 38.53 | 0.00 | - | 1 | 12 | 25.46% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00442000 | 2024-05-03 4:11PM EDT | 2024-05-10 | 6.89 | 6.74 | 6.97 | -11.54 | -62.62% | 217 | 641 | 10.89% |
| QQQ240524P00442000 | 2024-05-03 11:35AM EDT | 2024-05-24 | 10.55 | 9.44 | 9.75 | -12.92 | -55.05% | 22 | 183 | 14.47% |
| QQQ240531P00442000 | 2024-05-02 10:06AM EDT | 2024-05-31 | 21.00 | 10.20 | 10.40 | 0.00 | - | 1 | 62 | 13.95% |
| QQQ240719P00442000 | 2024-05-03 12:28PM EDT | 2024-07-19 | 15.24 | 14.62 | 14.73 | -9.01 | -37.15% | 3 | 1,741 | 13.99% |
| QQQ241231P00442000 | 2024-04-29 10:44AM EDT | 2024-12-31 | 27.00 | 24.18 | 24.68 | 0.00 | - | 1 | 127 | 14.97% |
| QQQ250321P00442000 | 2024-05-02 2:56PM EDT | 2025-03-21 | 32.03 | 27.28 | 28.05 | 0.00 | - | 41 | 42 | 15.05% |
| QQQ250331P00442000 | 2024-04-10 12:32PM EDT | 2025-03-31 | 29.40 | 27.53 | 28.39 | 0.00 | - | - | 1 | 15.02% |
© 2024 Yahoo. All rights reserved.