Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:413.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00413000 | 2024-05-10 12:05PM EDT | 2024-05-10 | 28.22 | 28.85 | 28.99 | +2.99 | +11.85% | 15 | 186 | 0.00% |
| QQQ240513C00413000 | 2024-05-09 9:44AM EDT | 2024-05-13 | 26.10 | 28.75 | 29.21 | 0.00 | - | 1 | 22 | 33.50% |
| QQQ240514C00413000 | 2024-05-02 1:07PM EDT | 2024-05-14 | 14.14 | 28.82 | 29.27 | 0.00 | - | - | 56 | 31.74% |
| QQQ240515C00413000 | 2024-05-06 11:47AM EDT | 2024-05-15 | 26.17 | 28.92 | 29.35 | 0.00 | - | 6 | 4 | 30.74% |
| QQQ240516C00413000 | 2024-05-09 10:42AM EDT | 2024-05-16 | 28.18 | 29.15 | 29.52 | 0.00 | - | 6 | 31 | 31.25% |
| QQQ240517C00413000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 29.47 | 29.25 | 29.61 | +1.06 | +3.73% | 8 | 75 | 30.40% |
| QQQ240524C00413000 | 2024-05-08 1:54PM EDT | 2024-05-24 | 28.70 | 29.95 | 30.32 | 0.00 | - | 2 | 147 | 27.36% |
| QQQ240531C00413000 | 2024-05-06 3:06PM EDT | 2024-05-31 | 28.78 | 30.49 | 30.85 | 0.00 | - | 1 | 17 | 25.07% |
| QQQ240607C00413000 | 2024-05-09 10:14AM EDT | 2024-06-07 | 29.42 | 31.37 | 31.67 | 0.00 | - | 5 | 7 | 24.76% |
| QQQ240614C00413000 | 2024-05-06 12:20PM EDT | 2024-06-14 | 29.38 | 32.32 | 32.60 | 0.00 | - | 2 | 65 | 24.88% |
| QQQ240719C00413000 | 2024-05-10 10:21AM EDT | 2024-07-19 | 35.58 | 35.61 | 35.82 | +0.50 | +1.43% | 3 | 40 | 23.41% |
| QQQ241231C00413000 | 2024-04-26 10:53AM EDT | 2024-12-31 | 47.46 | 52.44 | 52.86 | 0.00 | - | 2 | 8 | 26.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00413000 | 2024-05-10 3:16PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 2,600 | 47.66% |
| QQQ240513P00413000 | 2024-05-10 12:32PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 203 | 523 | 23.83% |
| QQQ240514P00413000 | 2024-05-10 10:11AM EDT | 2024-05-14 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 92 | 40 | 22.85% |
| QQQ240515P00413000 | 2024-05-10 4:06PM EDT | 2024-05-15 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 21 | 399 | 21.88% |
| QQQ240516P00413000 | 2024-05-10 9:31AM EDT | 2024-05-16 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 1 | 125 | 21.58% |
| QQQ240517P00413000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.06 | -0.05 | -41.67% | 1,102 | 28,689 | 20.70% |
| QQQ240520P00413000 | 2024-05-09 1:41PM EDT | 2024-05-20 | 0.16 | 0.07 | 0.09 | 0.00 | - | 1 | 65 | 18.65% |
| QQQ240524P00413000 | 2024-05-10 3:48PM EDT | 2024-05-24 | 0.31 | 0.29 | 0.31 | -0.12 | -27.91% | 1,584 | 525 | 19.70% |
| QQQ240531P00413000 | 2024-05-10 1:43PM EDT | 2024-05-31 | 0.59 | 0.52 | 0.53 | -0.04 | -6.35% | 31 | 739 | 18.19% |
| QQQ240607P00413000 | 2024-05-10 3:41PM EDT | 2024-06-07 | 0.87 | 0.87 | 0.91 | -0.22 | -20.18% | 8 | 332 | 18.02% |
| QQQ240614P00413000 | 2024-05-10 2:20PM EDT | 2024-06-14 | 1.39 | 1.35 | 1.38 | -0.22 | -13.66% | 13 | 66 | 18.13% |
| QQQ240719P00413000 | 2024-05-10 3:47PM EDT | 2024-07-19 | 3.24 | 3.24 | 3.27 | -0.21 | -6.09% | 25 | 348 | 17.19% |
| QQQ241231P00413000 | 2024-04-22 9:34AM EDT | 2024-12-31 | 22.59 | 11.88 | 12.18 | 0.00 | - | 13 | 25 | 17.50% |
| QQQ250331P00413000 | 2024-04-19 3:47PM EDT | 2025-03-31 | 28.07 | 15.11 | 15.61 | 0.00 | - | 1 | 1 | 17.25% |
© 2024 Yahoo. All rights reserved.