Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
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 | 2024-05-07 10:46AM EDT | 2024-05-07 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1,741 | 2,287 | 9.57% |
| QQQ240508C00446000 | 2024-05-07 10:41AM EDT | 2024-05-08 | 0.13 | 0.13 | 0.14 | -0.07 | -35.00% | 924 | 1,008 | 10.11% |
| QQQ240509C00446000 | 2024-05-07 10:35AM EDT | 2024-05-09 | 0.38 | 0.40 | 0.41 | -0.10 | -20.83% | 151 | 684 | 11.43% |
| QQQ240510C00446000 | 2024-05-07 10:45AM EDT | 2024-05-10 | 0.72 | 0.70 | 0.71 | -0.06 | -7.69% | 561 | 3,337 | 12.24% |
| QQQ240513C00446000 | 2024-05-07 10:45AM EDT | 2024-05-13 | 1.05 | 1.07 | 1.08 | -0.12 | -10.26% | 56 | 404 | 11.19% |
| QQQ240514C00446000 | 2024-05-07 10:31AM EDT | 2024-05-14 | 1.32 | 1.39 | 1.41 | -0.21 | -13.73% | 4 | 165 | 11.98% |
| QQQ240515C00446000 | 2024-05-07 10:24AM EDT | 2024-05-15 | 1.97 | 2.02 | 2.04 | -0.17 | -7.94% | 21 | 102 | 13.87% |
| QQQ240524C00446000 | 2024-05-07 10:05AM EDT | 2024-05-24 | 4.52 | 4.63 | 4.65 | -0.11 | -2.38% | 28 | 1,073 | 16.86% |
| QQQ240531C00446000 | 2024-05-07 10:35AM EDT | 2024-05-31 | 5.51 | 5.56 | 5.60 | +0.02 | +0.36% | 116 | 424 | 16.43% |
| QQQ241231C00446000 | 2024-05-01 2:44PM EDT | 2024-12-31 | 24.96 | 30.52 | 30.81 | 0.00 | - | 2 | 36 | 23.04% |
| QQQ250321C00446000 | 2024-05-03 10:39AM EDT | 2025-03-21 | 34.97 | 37.85 | 38.34 | 0.00 | - | 4 | 295 | 24.52% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00446000 | 2024-05-07 9:52AM EDT | 2024-05-07 | 5.73 | 5.38 | 5.46 | -0.36 | -5.91% | 69 | 5 | 28.96% |
| QQQ240510P00446000 | 2024-05-07 10:35AM EDT | 2024-05-10 | 6.00 | 5.74 | 5.93 | -0.29 | -4.61% | 1,048 | 24 | 17.52% |
| QQQ240513P00446000 | 2024-05-06 11:42AM EDT | 2024-05-13 | 8.41 | 6.01 | 6.18 | 0.00 | - | 1 | 4 | 14.41% |
| QQQ240524P00446000 | 2024-05-07 9:45AM EDT | 2024-05-24 | 8.68 | 8.71 | 8.82 | -2.02 | -18.88% | 2 | 77 | 16.18% |
| QQQ240531P00446000 | 2024-05-06 10:12AM EDT | 2024-05-31 | 11.49 | 9.40 | 9.57 | 0.00 | - | 18 | 27 | 15.41% |
| QQQ241231P00446000 | 2024-04-18 11:12AM EDT | 2024-12-31 | 32.83 | 23.67 | 23.95 | 0.00 | - | 1 | 94 | 15.14% |
| QQQ250321P00446000 | 2024-04-08 9:30AM EDT | 2025-03-21 | 28.91 | 26.76 | 27.20 | 0.00 | - | 1 | 2 | 15.08% |
| QQQ250331P00446000 | 2024-04-04 11:55AM EDT | 2025-03-31 | 28.10 | 29.28 | 30.16 | 0.00 | - | 10 | 10 | 16.62% |
© 2024 Yahoo. All rights reserved.