Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:56AM EDT. Market open.
Strike:451.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508C00451000 | 2024-05-08 10:53AM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,975 | 19.53% |
| QQQ240509C00451000 | 2024-05-08 11:14AM EDT | 2024-05-09 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 143 | 277 | 14.84% |
| QQQ240510C00451000 | 2024-05-08 11:37AM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 244 | 1,007 | 13.38% |
| QQQ240513C00451000 | 2024-05-08 11:02AM EDT | 2024-05-13 | 0.17 | 0.10 | 0.11 | +0.01 | +6.25% | 66 | 146 | 11.28% |
| QQQ240514C00451000 | 2024-05-08 11:05AM EDT | 2024-05-14 | 0.28 | 0.22 | 0.23 | -0.03 | -9.68% | 14 | 239 | 12.16% |
| QQQ240515C00451000 | 2024-05-08 11:16AM EDT | 2024-05-15 | 0.51 | 0.52 | 0.53 | -0.48 | -48.48% | 201 | 472 | 14.12% |
| QQQ240524C00451000 | 2024-05-08 10:30AM EDT | 2024-05-24 | 2.42 | 2.27 | 2.29 | -0.06 | -2.42% | 23 | 1,326 | 16.59% |
| QQQ240531C00451000 | 2024-05-08 11:39AM EDT | 2024-05-31 | 3.06 | 3.08 | 3.11 | -0.09 | -2.86% | 453 | 245 | 16.18% |
| QQQ240621C00451000 | 2024-05-08 11:39AM EDT | 2024-06-21 | 6.10 | 6.10 | 6.13 | -0.25 | -3.94% | 45 | 3,650 | 17.29% |
| QQQ240628C00451000 | 2024-05-08 11:12AM EDT | 2024-06-28 | 6.91 | 6.77 | 6.82 | -0.12 | -1.71% | 11 | 1,906 | 17.20% |
| QQQ241231C00451000 | 2024-05-06 1:51PM EDT | 2024-12-31 | 26.75 | 27.21 | 27.51 | 0.00 | - | 9 | 91 | 22.86% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00451000 | 2024-04-19 11:13AM EDT | 2024-05-10 | 31.48 | 10.79 | 10.90 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ240524P00451000 | 2024-05-06 10:04AM EDT | 2024-05-24 | 14.26 | 12.00 | 12.25 | 0.00 | - | 3 | 4 | 12.44% |
| QQQ240531P00451000 | 2024-05-08 11:21AM EDT | 2024-05-31 | 12.69 | 12.54 | 12.73 | +0.02 | +0.16% | 5 | 5 | 12.01% |
| QQQ240621P00451000 | 2024-05-08 10:23AM EDT | 2024-06-21 | 14.38 | 14.31 | 14.49 | -0.13 | -0.90% | 2 | 874 | 12.33% |
| QQQ240628P00451000 | 2024-04-30 1:27PM EDT | 2024-06-28 | 24.99 | 15.02 | 15.22 | 0.00 | - | 1 | 164 | 12.74% |
| QQQ241231P00451000 | 2024-03-08 2:06PM EDT | 2024-12-31 | 30.91 | 28.91 | 29.34 | 0.00 | - | 9 | 54 | 16.31% |
© 2024 Yahoo. All rights reserved.