Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:411.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240424C00411000 | 2024-04-24 11:46AM EDT | 2024-04-24 | 14.28 | 11.68 | 14.82 | -0.01 | -0.07% | 13 | 25 | 0.00% |
| QQQ240425C00411000 | 2024-04-24 3:40PM EDT | 2024-04-25 | 15.79 | 12.68 | 13.11 | +0.64 | +4.22% | 7 | 28 | 0.00% |
| QQQ240426C00411000 | 2024-04-24 11:05AM EDT | 2024-04-26 | 14.55 | 12.93 | 13.32 | -0.27 | -1.82% | 2 | 137 | 0.00% |
| QQQ240429C00411000 | 2024-04-23 10:48AM EDT | 2024-04-29 | 14.08 | 13.04 | 13.69 | 0.00 | - | 6 | 31 | 0.00% |
| QQQ240430C00411000 | 2024-04-23 10:36AM EDT | 2024-04-30 | 14.90 | 13.40 | 14.07 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ240501C00411000 | 2024-04-22 1:41PM EDT | 2024-05-01 | 11.10 | 13.83 | 14.51 | 0.00 | - | 4 | 5 | 0.00% |
| QQQ240502C00411000 | 2024-04-22 2:19PM EDT | 2024-05-02 | 12.74 | 14.25 | 14.92 | 0.00 | - | 14 | 10 | 0.00% |
| QQQ240503C00411000 | 2024-04-23 12:30PM EDT | 2024-05-03 | 16.54 | 14.63 | 15.26 | 0.00 | - | 15 | 219 | 0.00% |
| QQQ240719C00411000 | 2024-04-24 4:13PM EDT | 2024-07-19 | 26.31 | 25.87 | 26.40 | -1.27 | -4.60% | 3 | 89 | 21.54% |
| QQQ241231C00411000 | 2024-03-07 2:44PM EDT | 2024-12-31 | 64.44 | 58.11 | 58.72 | 0.00 | - | 8 | 11 | 36.58% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240424P00411000 | 2024-04-24 2:42PM EDT | 2024-04-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4,637 | 2,570 | 27.34% |
| QQQ240425P00411000 | 2024-04-24 4:14PM EDT | 2024-04-25 | 0.04 | 0.04 | 0.06 | -0.09 | -69.23% | 912 | 731 | 24.61% |
| QQQ240426P00411000 | 2024-04-24 4:14PM EDT | 2024-04-26 | 0.21 | 0.22 | 0.23 | -0.06 | -22.22% | 1,985 | 3,088 | 25.64% |
| QQQ240429P00411000 | 2024-04-24 4:09PM EDT | 2024-04-29 | 0.46 | 0.46 | 0.49 | 0.00 | - | 535 | 1,058 | 21.63% |
| QQQ240430P00411000 | 2024-04-24 3:34PM EDT | 2024-04-30 | 0.48 | 0.72 | 0.76 | -0.25 | -34.25% | 253 | 832 | 22.60% |
| QQQ240501P00411000 | 2024-04-24 4:02PM EDT | 2024-05-01 | 0.73 | 0.99 | 1.11 | -0.30 | -29.13% | 31 | 54 | 23.78% |
| QQQ240502P00411000 | 2024-04-24 1:01PM EDT | 2024-05-02 | 1.10 | 1.28 | 1.36 | -0.08 | -6.78% | 11 | 233 | 24.01% |
| QQQ240503P00411000 | 2024-04-24 4:05PM EDT | 2024-05-03 | 1.57 | 1.58 | 1.65 | +0.10 | +6.80% | 538 | 307 | 24.43% |
| QQQ240719P00411000 | 2024-04-23 11:02AM EDT | 2024-07-19 | 9.15 | 8.85 | 9.04 | 0.00 | - | 9 | 1,177 | 19.12% |
| QQQ241231P00411000 | 2024-03-28 10:57AM EDT | 2024-12-31 | 14.12 | 18.27 | 18.84 | 0.00 | - | 5 | 39 | 18.66% |
© 2024 Yahoo. All rights reserved.