Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:417.00
Callsfor29 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240429C00417000 | 2024-04-26 4:02PM EDT | 2024-04-29 | 14.25 | 13.95 | 14.26 | +6.17 | +76.36% | 179 | 315 | 24.00% |
| QQQ240430C00417000 | 2024-04-26 11:25AM EDT | 2024-04-30 | 14.40 | 14.01 | 14.28 | +6.82 | +89.97% | 27 | 100 | 21.14% |
| QQQ240501C00417000 | 2024-04-26 3:27PM EDT | 2024-05-01 | 15.56 | 14.31 | 14.65 | +6.09 | +64.31% | 29 | 161 | 23.46% |
| QQQ240502C00417000 | 2024-04-26 9:30AM EDT | 2024-05-02 | 13.07 | 14.71 | 15.03 | +3.93 | +43.00% | 2 | 28 | 24.70% |
| QQQ240503C00417000 | 2024-04-26 4:13PM EDT | 2024-05-03 | 15.21 | 15.13 | 15.35 | +4.81 | +46.25% | 120 | 532 | 25.10% |
| QQQ240510C00417000 | 2024-04-26 2:13PM EDT | 2024-05-10 | 17.17 | 16.46 | 16.69 | +1.36 | +8.60% | 80 | 172 | 23.43% |
| QQQ240524C00417000 | 2024-04-26 9:46AM EDT | 2024-05-24 | 20.25 | 19.27 | 19.50 | +3.75 | +22.73% | 3 | 198 | 23.75% |
| QQQ240531C00417000 | 2024-04-26 2:23PM EDT | 2024-05-31 | 20.70 | 20.19 | 20.32 | +4.10 | +24.70% | 336 | 0 | 23.00% |
| QQQ240719C00417000 | 2024-04-24 11:49AM EDT | 2024-07-19 | 25.03 | 26.49 | 26.71 | +1.43 | +6.06% | 3 | 102 | 23.29% |
| QQQ241231C00417000 | 2024-04-25 12:39PM EDT | 2024-12-31 | 38.49 | 44.12 | 44.94 | 0.00 | - | 68 | 40 | 26.91% |
Putsfor29 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240429P00417000 | 2024-04-26 4:12PM EDT | 2024-04-29 | 0.03 | 0.02 | 0.03 | -0.18 | -85.71% | 2,843 | 1,436 | 16.41% |
| QQQ240430P00417000 | 2024-04-26 4:10PM EDT | 2024-04-30 | 0.12 | 0.12 | 0.14 | -0.18 | -60.00% | 635 | 793 | 18.31% |
| QQQ240501P00417000 | 2024-04-26 4:11PM EDT | 2024-05-01 | 0.37 | 0.37 | 0.38 | -0.63 | -63.00% | 255 | 719 | 20.34% |
| QQQ240502P00417000 | 2024-04-26 4:05PM EDT | 2024-05-02 | 0.57 | 0.57 | 0.58 | -1.77 | -75.64% | 135 | 245 | 20.74% |
| QQQ240503P00417000 | 2024-04-26 4:11PM EDT | 2024-05-03 | 0.84 | 0.83 | 0.85 | -0.46 | -35.38% | 12,113 | 3,376 | 21.50% |
| QQQ240510P00417000 | 2024-04-26 3:57PM EDT | 2024-05-10 | 1.68 | 1.71 | 1.75 | -0.10 | -5.62% | 364 | 341 | 19.57% |
| QQQ240524P00417000 | 2024-04-26 3:52PM EDT | 2024-05-24 | 3.44 | 3.56 | 3.61 | -2.86 | -45.40% | 99 | 308 | 19.04% |
| QQQ240531P00417000 | 2024-04-26 4:12PM EDT | 2024-05-31 | 4.17 | 4.15 | 4.23 | -2.39 | -36.43% | 987 | 172 | 18.45% |
| QQQ240719P00417000 | 2024-04-26 10:39AM EDT | 2024-07-19 | 8.22 | 8.23 | 8.30 | -3.14 | -27.64% | 174 | 343 | 17.53% |
| QQQ241231P00417000 | 2024-04-22 12:30PM EDT | 2024-12-31 | 24.24 | 17.79 | 18.12 | 0.00 | - | 1 | 52 | 17.55% |
© 2024 Yahoo. All rights reserved.