Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:442.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00442000 | 2024-05-09 4:14PM EDT | 2024-05-10 | 1.03 | 0.00 | 0.00 | 0.00 | - | 50,455 | 0 | 1.56% |
| QQQ240513C00442000 | 2024-05-09 4:14PM EDT | 2024-05-13 | 1.63 | 0.00 | 0.00 | 0.00 | - | 6,428 | 0 | 0.78% |
| QQQ240514C00442000 | 2024-05-09 4:14PM EDT | 2024-05-14 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2,262 | 0 | 0.39% |
| QQQ240515C00442000 | 2024-05-09 4:14PM EDT | 2024-05-15 | 3.16 | 0.00 | 0.00 | 0.00 | - | 789 | 0 | 0.39% |
| QQQ240516C00442000 | 2024-05-09 4:00PM EDT | 2024-05-16 | 3.35 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 0.39% |
| QQQ240517C00442000 | 2024-05-09 4:14PM EDT | 2024-05-17 | 3.87 | 0.00 | 0.00 | 0.00 | - | 3,012 | 0 | 0.39% |
| QQQ240520C00442000 | 2024-05-09 4:14PM EDT | 2024-05-20 | 4.22 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.39% |
| QQQ240521C00442000 | 2024-05-09 4:07PM EDT | 2024-05-21 | 4.38 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.39% |
| QQQ240522C00442000 | 2024-05-09 3:55PM EDT | 2024-05-22 | 4.93 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.39% |
| QQQ240523C00442000 | 2024-05-09 3:35PM EDT | 2024-05-23 | 5.53 | 0.00 | 0.00 | 0.00 | - | 108 | - | 0.39% |
| QQQ240524C00442000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 5.74 | 0.00 | 0.00 | 0.00 | - | 712 | 0 | 0.39% |
| QQQ240531C00442000 | 2024-05-09 4:13PM EDT | 2024-05-31 | 7.17 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.20% |
| QQQ240607C00442000 | 2024-05-09 3:18PM EDT | 2024-06-07 | 8.24 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 0.20% |
| QQQ240614C00442000 | 2024-05-09 4:09PM EDT | 2024-06-14 | 9.74 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.20% |
| QQQ240719C00442000 | 2024-05-09 4:07PM EDT | 2024-07-19 | 14.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.20% |
| QQQ241231C00442000 | 2024-05-09 1:08PM EDT | 2024-12-31 | 32.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| QQQ250321C00442000 | 2024-05-09 3:51PM EDT | 2025-03-21 | 40.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00442000 | 2024-05-09 4:14PM EDT | 2024-05-10 | 1.46 | 0.00 | 0.00 | 0.00 | - | 13,196 | 0 | 0.00% |
| QQQ240513P00442000 | 2024-05-09 4:14PM EDT | 2024-05-13 | 1.99 | 0.00 | 0.00 | 0.00 | - | 3,364 | 0 | 0.00% |
| QQQ240514P00442000 | 2024-05-09 4:14PM EDT | 2024-05-14 | 2.54 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 0.00% |
| QQQ240515P00442000 | 2024-05-09 4:14PM EDT | 2024-05-15 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1,073 | 0 | 0.00% |
| QQQ240516P00442000 | 2024-05-09 4:14PM EDT | 2024-05-16 | 3.65 | 0.00 | 0.00 | 0.00 | - | 697 | 0 | 0.00% |
| QQQ240517P00442000 | 2024-05-09 4:11PM EDT | 2024-05-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1,656 | 0 | 0.00% |
| QQQ240520P00442000 | 2024-05-09 3:52PM EDT | 2024-05-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| QQQ240521P00442000 | 2024-05-09 3:43PM EDT | 2024-05-21 | 4.80 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 0.00% |
| QQQ240522P00442000 | 2024-05-09 3:17PM EDT | 2024-05-22 | 5.38 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 0.00% |
| QQQ240523P00442000 | 2024-05-09 3:49PM EDT | 2024-05-23 | 5.85 | 0.00 | 0.00 | 0.00 | - | 223 | - | 0.00% |
| QQQ240524P00442000 | 2024-05-09 4:14PM EDT | 2024-05-24 | 5.55 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 0.00% |
| QQQ240531P00442000 | 2024-05-09 4:03PM EDT | 2024-05-31 | 6.60 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| QQQ240607P00442000 | 2024-05-09 3:49PM EDT | 2024-06-07 | 7.61 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 0.00% |
| QQQ240614P00442000 | 2024-05-09 3:48PM EDT | 2024-06-14 | 8.52 | 0.00 | 0.00 | 0.00 | - | 2,739 | 0 | 0.00% |
| QQQ240719P00442000 | 2024-05-09 4:13PM EDT | 2024-07-19 | 11.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| QQQ241231P00442000 | 2024-04-29 10:44AM EDT | 2024-12-31 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250321P00442000 | 2024-05-02 2:56PM EDT | 2025-03-21 | 32.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| QQQ250331P00442000 | 2024-04-10 12:32PM EDT | 2025-03-31 | 29.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.