Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:446.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507C00446000 | 2024-05-06 4:14PM EDT | 2024-05-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,020 | 0 | 6.25% |
| QQQ240508C00446000 | 2024-05-06 4:14PM EDT | 2024-05-08 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,128 | 0 | 3.13% |
| QQQ240509C00446000 | 2024-05-06 4:10PM EDT | 2024-05-09 | 0.48 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 3.13% |
| QQQ240510C00446000 | 2024-05-06 4:09PM EDT | 2024-05-10 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1,730 | 0 | 3.13% |
| QQQ240513C00446000 | 2024-05-06 4:04PM EDT | 2024-05-13 | 1.17 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 3.13% |
| QQQ240514C00446000 | 2024-05-06 4:04PM EDT | 2024-05-14 | 1.53 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 1.56% |
| QQQ240515C00446000 | 2024-05-06 4:04PM EDT | 2024-05-15 | 2.14 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| QQQ240524C00446000 | 2024-05-06 4:05PM EDT | 2024-05-24 | 4.63 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 1.56% |
| QQQ240531C00446000 | 2024-05-06 4:14PM EDT | 2024-05-31 | 5.49 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 1.56% |
| QQQ241231C00446000 | 2024-05-01 2:44PM EDT | 2024-12-31 | 24.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| QQQ250321C00446000 | 2024-05-03 10:39AM EDT | 2025-03-21 | 34.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00446000 | 2024-05-06 3:56PM EDT | 2024-05-07 | 6.09 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| QQQ240510P00446000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 6.29 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ240513P00446000 | 2024-05-06 11:42AM EDT | 2024-05-13 | 8.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240524P00446000 | 2024-05-06 9:50AM EDT | 2024-05-24 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240531P00446000 | 2024-05-06 10:12AM EDT | 2024-05-31 | 11.49 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QQQ241231P00446000 | 2024-04-18 11:12AM EDT | 2024-12-31 | 32.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250321P00446000 | 2024-04-08 9:30AM EDT | 2025-03-21 | 28.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331P00446000 | 2024-04-04 11:55AM EDT | 2025-03-31 | 28.10 | 29.28 | 30.16 | 0.00 | - | 10 | 10 | 16.23% |
© 2024 Yahoo. All rights reserved.