Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:414.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00414000 | 2024-05-09 9:39AM EDT | 2024-05-10 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240513C00414000 | 2024-05-09 9:58AM EDT | 2024-05-13 | 25.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240514C00414000 | 2024-05-02 11:51AM EDT | 2024-05-14 | 12.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240515C00414000 | 2024-05-08 9:43AM EDT | 2024-05-15 | 25.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240517C00414000 | 2024-05-09 10:42AM EDT | 2024-05-17 | 27.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240524C00414000 | 2024-05-08 10:12AM EDT | 2024-05-24 | 27.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240531C00414000 | 2024-05-06 12:32PM EDT | 2024-05-31 | 26.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607C00414000 | 2024-05-06 2:01PM EDT | 2024-06-07 | 28.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240614C00414000 | 2024-05-09 10:46AM EDT | 2024-06-14 | 30.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240719C00414000 | 2024-05-09 3:37PM EDT | 2024-07-19 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241231C00414000 | 2024-04-24 9:36AM EDT | 2024-12-31 | 45.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00414000 | 2024-04-22 9:33AM EDT | 2025-03-31 | 46.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00414000 | 2024-05-09 12:44PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 25.00% |
| QQQ240513P00414000 | 2024-05-09 10:42AM EDT | 2024-05-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ240514P00414000 | 2024-05-09 12:12PM EDT | 2024-05-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240515P00414000 | 2024-05-08 3:53PM EDT | 2024-05-15 | 0.08 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| QQQ240516P00414000 | 2024-05-09 3:10PM EDT | 2024-05-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| QQQ240517P00414000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 12.50% |
| QQQ240520P00414000 | 2024-05-08 3:45PM EDT | 2024-05-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| QQQ240524P00414000 | 2024-05-09 2:52PM EDT | 2024-05-24 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4,919 | 0 | 6.25% |
| QQQ240531P00414000 | 2024-05-09 2:28PM EDT | 2024-05-31 | 0.74 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| QQQ240607P00414000 | 2024-05-09 3:23PM EDT | 2024-06-07 | 1.17 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| QQQ240614P00414000 | 2024-05-09 1:34PM EDT | 2024-06-14 | 1.69 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| QQQ240719P00414000 | 2024-05-09 3:58PM EDT | 2024-07-19 | 3.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QQQ241231P00414000 | 2024-05-02 11:12AM EDT | 2024-12-31 | 18.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ250331P00414000 | 2024-05-07 9:50AM EDT | 2025-03-31 | 16.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.