Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:422.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00422000 | 2024-05-10 2:43PM EDT | 2024-05-10 | 19.77 | 19.48 | 19.99 | +0.72 | +3.78% | 41 | 1,692 | 0.00% |
| QQQ240513C00422000 | 2024-05-08 3:38PM EDT | 2024-05-13 | 21.66 | 19.76 | 20.20 | +3.17 | +17.14% | 4 | 176 | 24.07% |
| QQQ240514C00422000 | 2024-05-10 10:26AM EDT | 2024-05-14 | 20.20 | 19.85 | 20.28 | +0.67 | +3.43% | 16 | 77 | 23.44% |
| QQQ240515C00422000 | 2024-05-07 1:34PM EDT | 2024-05-15 | 20.48 | 19.97 | 20.30 | 0.00 | - | 1 | 26 | 21.73% |
| QQQ240516C00422000 | 2024-05-09 4:05PM EDT | 2024-05-16 | 19.64 | 20.24 | 20.57 | 0.00 | - | 11 | 13 | 23.78% |
| QQQ240517C00422000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 20.94 | 20.41 | 20.65 | +1.17 | +5.92% | 83 | 530 | 23.05% |
| QQQ240520C00422000 | 2024-05-10 10:28AM EDT | 2024-05-20 | 20.33 | 20.49 | 20.84 | +0.97 | +5.01% | 1 | 2 | 21.16% |
| QQQ240521C00422000 | 2024-05-08 1:44PM EDT | 2024-05-21 | 19.09 | 20.62 | 20.98 | 0.00 | - | - | 15 | 21.22% |
| QQQ240524C00422000 | 2024-05-09 11:17AM EDT | 2024-05-24 | 21.24 | 21.40 | 21.74 | +0.16 | +0.76% | 1 | 127 | 22.94% |
| QQQ240607C00422000 | 2024-05-10 1:40PM EDT | 2024-06-07 | 23.12 | 23.27 | 23.48 | +1.39 | +6.40% | 2 | 77 | 21.72% |
| QQQ240614C00422000 | 2024-05-10 11:48AM EDT | 2024-06-14 | 23.98 | 24.39 | 24.61 | +0.13 | +0.55% | 26 | 35 | 22.19% |
| QQQ240719C00422000 | 2024-05-10 3:10PM EDT | 2024-07-19 | 28.25 | 28.15 | 28.35 | +1.96 | +7.46% | 18 | 178 | 21.59% |
| QQQ241231C00422000 | 2024-05-03 9:45AM EDT | 2024-12-31 | 42.72 | 45.92 | 46.33 | 0.00 | - | 1 | 19 | 25.58% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00422000 | 2024-05-10 1:32PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 5,847 | 33.59% |
| QQQ240513P00422000 | 2024-05-10 4:10PM EDT | 2024-05-13 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4,646 | 271 | 18.16% |
| QQQ240514P00422000 | 2024-05-10 3:00PM EDT | 2024-05-14 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 142 | 273 | 17.09% |
| QQQ240515P00422000 | 2024-05-10 3:27PM EDT | 2024-05-15 | 0.07 | 0.05 | 0.06 | -0.08 | -53.33% | 18 | 1,374 | 17.19% |
| QQQ240516P00422000 | 2024-05-10 4:04PM EDT | 2024-05-16 | 0.11 | 0.10 | 0.11 | -0.10 | -47.62% | 342 | 424 | 17.48% |
| QQQ240517P00422000 | 2024-05-10 4:02PM EDT | 2024-05-17 | 0.15 | 0.14 | 0.15 | -0.11 | -42.31% | 338 | 5,376 | 17.24% |
| QQQ240520P00422000 | 2024-05-10 4:13PM EDT | 2024-05-20 | 0.21 | 0.20 | 0.22 | -0.18 | -46.15% | 83 | 71 | 15.80% |
| QQQ240521P00422000 | 2024-05-10 3:39PM EDT | 2024-05-21 | 0.29 | 0.27 | 0.31 | -0.19 | -39.58% | 189 | 87 | 16.21% |
| QQQ240524P00422000 | 2024-05-10 3:01PM EDT | 2024-05-24 | 0.69 | 0.70 | 0.71 | -0.23 | -25.00% | 45 | 311 | 17.68% |
| QQQ240607P00422000 | 2024-05-10 11:35AM EDT | 2024-06-07 | 1.75 | 1.66 | 1.70 | -0.13 | -6.91% | 5 | 298 | 16.58% |
| QQQ240614P00422000 | 2024-05-10 3:44PM EDT | 2024-06-14 | 2.33 | 2.35 | 2.39 | -0.40 | -14.65% | 15 | 149 | 16.85% |
| QQQ240719P00422000 | 2024-05-10 3:19PM EDT | 2024-07-19 | 4.70 | 4.72 | 4.76 | -0.41 | -8.02% | 185 | 3,990 | 16.15% |
| QQQ241231P00422000 | 2024-05-03 10:40AM EDT | 2024-12-31 | 17.60 | 14.18 | 14.49 | 0.00 | - | 1 | 22 | 16.73% |
| QQQ250331P00422000 | 2024-05-02 9:57AM EDT | 2025-03-31 | 25.25 | 17.56 | 18.08 | 0.00 | - | 5 | 8 | 16.56% |
© 2024 Yahoo. All rights reserved.