Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:419.00
Callsfor29 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240429C00419000 | 2024-04-26 4:05PM EDT | 2024-04-29 | 12.18 | 11.82 | 12.33 | +0.86 | +7.60% | 148 | 851 | 22.51% |
| QQQ240430C00419000 | 2024-04-26 3:25PM EDT | 2024-04-30 | 13.45 | 12.09 | 12.51 | +6.25 | +86.81% | 33 | 230 | 21.88% |
| QQQ240501C00419000 | 2024-04-26 12:38PM EDT | 2024-05-01 | 14.00 | 12.48 | 12.80 | +6.20 | +79.49% | 64 | 215 | 22.39% |
| QQQ240502C00419000 | 2024-04-26 1:34PM EDT | 2024-05-02 | 14.57 | 12.92 | 13.22 | +2.02 | +16.10% | 42 | 125 | 23.63% |
| QQQ240503C00419000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 13.61 | 13.32 | 13.60 | +0.53 | +4.05% | 61 | 597 | 24.27% |
| QQQ240510C00419000 | 2024-04-26 3:05PM EDT | 2024-05-10 | 15.48 | 14.78 | 15.02 | +5.04 | +48.28% | 45 | 400 | 22.74% |
| QQQ240524C00419000 | 2024-04-26 3:44PM EDT | 2024-05-24 | 18.33 | 17.76 | 17.95 | +3.31 | +22.04% | 25 | 54 | 23.25% |
| QQQ240531C00419000 | 2024-04-26 3:27PM EDT | 2024-05-31 | 19.70 | 18.61 | 18.85 | +2.20 | +12.57% | 28 | 112 | 22.67% |
| QQQ240719C00419000 | 2024-04-26 9:39AM EDT | 2024-07-19 | 24.00 | 25.08 | 25.31 | +1.00 | +4.35% | 5 | 75 | 23.00% |
| QQQ241231C00419000 | 2024-04-24 10:53AM EDT | 2024-12-31 | 41.25 | 42.79 | 43.60 | 0.00 | - | 1 | 3 | 26.68% |
| QQQ250331C00419000 | 2024-04-24 2:19PM EDT | 2025-03-31 | 47.98 | 50.53 | 51.24 | 0.00 | - | 1 | 1 | 27.60% |
Putsfor29 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240429P00419000 | 2024-04-26 4:13PM EDT | 2024-04-29 | 0.04 | 0.04 | 0.05 | -0.34 | -89.47% | 3,028 | 1,739 | 15.53% |
| QQQ240430P00419000 | 2024-04-26 4:14PM EDT | 2024-04-30 | 0.20 | 0.19 | 0.20 | -0.50 | -71.43% | 4,981 | 8,137 | 17.36% |
| QQQ240501P00419000 | 2024-04-26 4:14PM EDT | 2024-05-01 | 0.52 | 0.52 | 0.53 | -0.48 | -48.00% | 824 | 1,114 | 19.78% |
| QQQ240502P00419000 | 2024-04-26 4:14PM EDT | 2024-05-02 | 0.78 | 0.77 | 0.79 | -0.51 | -39.53% | 175 | 276 | 20.36% |
| QQQ240503P00419000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 1.04 | 1.07 | 1.09 | -0.53 | -33.76% | 1,672 | 2,283 | 21.02% |
| QQQ240510P00419000 | 2024-04-26 4:06PM EDT | 2024-05-10 | 2.07 | 2.05 | 2.09 | -1.82 | -46.79% | 189 | 328 | 19.19% |
| QQQ240524P00419000 | 2024-04-26 3:31PM EDT | 2024-05-24 | 3.78 | 4.01 | 4.07 | -0.65 | -14.67% | 229 | 604 | 18.74% |
| QQQ240531P00419000 | 2024-04-26 3:05PM EDT | 2024-05-31 | 4.53 | 4.62 | 4.71 | -0.69 | -13.22% | 108 | 281 | 18.16% |
| QQQ240719P00419000 | 2024-04-26 3:47PM EDT | 2024-07-19 | 8.64 | 8.79 | 8.88 | -2.50 | -22.44% | 65 | 219 | 17.31% |
| QQQ241231P00419000 | 2024-01-31 12:53PM EDT | 2024-12-31 | 25.18 | 16.03 | 16.38 | 0.00 | - | 1 | 20 | 15.63% |
© 2024 Yahoo. All rights reserved.