Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:432.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508C00432000 | 2024-05-07 4:01PM EDT | 2024-05-08 | 8.54 | 0.00 | 0.00 | 0.00 | - | 223 | 619 | 0.00% |
| QQQ240509C00432000 | 2024-05-07 2:19PM EDT | 2024-05-09 | 8.63 | 0.00 | 0.00 | 0.00 | - | 14 | 347 | 0.00% |
| QQQ240510C00432000 | 2024-05-07 3:37PM EDT | 2024-05-10 | 9.03 | 0.00 | 0.00 | 0.00 | - | 454 | 2,075 | 0.00% |
| QQQ240513C00432000 | 2024-05-07 2:19PM EDT | 2024-05-13 | 9.05 | 0.00 | 0.00 | 0.00 | - | 44 | 149 | 0.00% |
| QQQ240514C00432000 | 2024-05-07 3:23PM EDT | 2024-05-14 | 9.76 | 0.00 | 0.00 | 0.00 | - | 13 | 463 | 0.00% |
| QQQ240515C00432000 | 2024-05-07 2:50PM EDT | 2024-05-15 | 10.05 | 0.00 | 0.00 | 0.00 | - | 47 | 51 | 0.00% |
| QQQ240516C00432000 | 2024-05-07 3:55PM EDT | 2024-05-16 | 10.53 | 0.00 | 0.00 | 0.00 | - | 10 | 269 | 0.00% |
| QQQ240517C00432000 | 2024-05-07 3:53PM EDT | 2024-05-17 | 11.17 | 0.00 | 0.00 | 0.00 | - | 115 | 5,274 | 0.00% |
| QQQ240524C00432000 | 2024-05-07 3:56PM EDT | 2024-05-24 | 12.71 | 0.00 | 0.00 | 0.00 | - | 105 | 1,641 | 0.00% |
| QQQ240531C00432000 | 2024-05-07 2:42PM EDT | 2024-05-31 | 13.43 | 0.00 | 0.00 | 0.00 | - | 23 | 636 | 0.00% |
| QQQ240607C00432000 | 2024-05-07 3:57PM EDT | 2024-06-07 | 14.98 | 0.00 | 0.00 | 0.00 | - | 24 | 197 | 0.00% |
| QQQ240614C00432000 | 2024-05-06 9:48AM EDT | 2024-06-14 | 15.03 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ240719C00432000 | 2024-05-07 3:51PM EDT | 2024-07-19 | 20.73 | 0.00 | 0.00 | 0.00 | - | 11 | 657 | 0.00% |
| QQQ241231C00432000 | 2024-05-07 10:58AM EDT | 2024-12-31 | 39.76 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| QQQ250321C00432000 | 2024-05-07 12:08PM EDT | 2025-03-21 | 47.39 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508P00432000 | 2024-05-07 4:14PM EDT | 2024-05-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,075 | 2,796 | 6.25% |
| QQQ240509P00432000 | 2024-05-07 4:12PM EDT | 2024-05-09 | 0.12 | 0.00 | 0.00 | 0.00 | - | 965 | 1,249 | 6.25% |
| QQQ240510P00432000 | 2024-05-07 4:09PM EDT | 2024-05-10 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4,653 | 5,645 | 6.25% |
| QQQ240513P00432000 | 2024-05-07 4:03PM EDT | 2024-05-13 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,091 | 503 | 3.13% |
| QQQ240514P00432000 | 2024-05-07 4:12PM EDT | 2024-05-14 | 0.73 | 0.00 | 0.00 | 0.00 | - | 259 | 619 | 3.13% |
| QQQ240515P00432000 | 2024-05-07 3:51PM EDT | 2024-05-15 | 1.22 | 0.00 | 0.00 | 0.00 | - | 272 | 317 | 3.13% |
| QQQ240516P00432000 | 2024-05-07 3:59PM EDT | 2024-05-16 | 1.44 | 0.00 | 0.00 | 0.00 | - | 210 | 251 | 3.13% |
| QQQ240517P00432000 | 2024-05-07 4:03PM EDT | 2024-05-17 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1,590 | 3,999 | 3.13% |
| QQQ240524P00432000 | 2024-05-07 4:01PM EDT | 2024-05-24 | 2.91 | 0.00 | 0.00 | 0.00 | - | 240 | 1,015 | 1.56% |
| QQQ240531P00432000 | 2024-05-07 4:08PM EDT | 2024-05-31 | 3.55 | 0.00 | 0.00 | 0.00 | - | 489 | 961 | 1.56% |
| QQQ240607P00432000 | 2024-05-07 3:50PM EDT | 2024-06-07 | 4.33 | 0.00 | 0.00 | 0.00 | - | 31 | 315 | 1.56% |
| QQQ240614P00432000 | 2024-05-07 2:30PM EDT | 2024-06-14 | 5.45 | 0.00 | 0.00 | 0.00 | - | 12 | 36 | 1.56% |
| QQQ240719P00432000 | 2024-05-07 1:50PM EDT | 2024-07-19 | 8.14 | 0.00 | 0.00 | 0.00 | - | 9 | 1,040 | 0.78% |
| QQQ241231P00432000 | 2024-04-26 12:58PM EDT | 2024-12-31 | 22.95 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.78% |
| QQQ250321P00432000 | 2024-04-26 3:13PM EDT | 2025-03-21 | 26.26 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.39% |
| QQQ250331P00432000 | 2024-04-29 1:25PM EDT | 2025-03-31 | 25.91 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.39% |
© 2024 Yahoo. All rights reserved.