Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:428.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240513C00428000 | 2024-05-10 4:11PM EDT | 2024-05-13 | 14.00 | 13.76 | 14.20 | +0.84 | +6.38% | 194 | 482 | 20.66% |
| QQQ240514C00428000 | 2024-05-10 1:15PM EDT | 2024-05-14 | 14.50 | 13.88 | 14.30 | +1.45 | +11.11% | 32 | 149 | 19.97% |
| QQQ240515C00428000 | 2024-05-10 3:04PM EDT | 2024-05-15 | 14.49 | 14.12 | 14.42 | +0.86 | +6.31% | 5 | 58 | 19.61% |
| QQQ240516C00428000 | 2024-05-10 2:24PM EDT | 2024-05-16 | 14.70 | 14.42 | 14.75 | +0.80 | +5.76% | 63 | 109 | 21.30% |
| QQQ240517C00428000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 15.09 | 14.60 | 14.85 | +0.90 | +6.34% | 102 | 1,072 | 20.53% |
| QQQ240520C00428000 | 2024-05-10 1:57PM EDT | 2024-05-20 | 14.94 | 14.81 | 15.12 | +1.47 | +10.91% | 21 | 2 | 18.87% |
| QQQ240521C00428000 | 2024-05-09 2:26PM EDT | 2024-05-21 | 15.13 | 14.99 | 15.31 | +0.70 | +4.85% | 3 | 15 | 19.04% |
| QQQ240524C00428000 | 2024-05-10 1:21PM EDT | 2024-05-24 | 15.90 | 16.12 | 16.30 | +0.55 | +3.58% | 118 | 1,588 | 21.14% |
| QQQ240531C00428000 | 2024-05-10 2:21PM EDT | 2024-05-31 | 17.16 | 17.02 | 17.19 | +0.58 | +3.50% | 38 | 480 | 20.04% |
| QQQ240607C00428000 | 2024-05-10 3:39PM EDT | 2024-06-07 | 18.50 | 18.20 | 18.40 | +0.42 | +2.32% | 74 | 144 | 20.40% |
| QQQ240614C00428000 | 2024-05-09 11:10AM EDT | 2024-06-14 | 19.23 | 19.48 | 19.66 | 0.00 | - | 4 | 59 | 20.95% |
| QQQ240719C00428000 | 2024-05-10 3:10PM EDT | 2024-07-19 | 23.62 | 23.52 | 23.70 | +0.89 | +3.92% | 11 | 451 | 20.63% |
| QQQ241231C00428000 | 2024-05-09 3:53PM EDT | 2024-12-31 | 41.32 | 41.77 | 42.17 | 0.00 | - | 2 | 188 | 24.94% |
| QQQ250331C00428000 | 2024-05-10 9:33AM EDT | 2025-03-31 | 50.51 | 49.49 | 50.14 | +0.86 | +1.73% | 1 | 1 | 26.16% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240513P00428000 | 2024-05-10 4:11PM EDT | 2024-05-13 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,679 | 3,859 | 15.24% |
| QQQ240514P00428000 | 2024-05-10 4:14PM EDT | 2024-05-14 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 232 | 1,238 | 15.04% |
| QQQ240515P00428000 | 2024-05-10 4:13PM EDT | 2024-05-15 | 0.18 | 0.18 | 0.19 | -0.19 | -51.35% | 973 | 1,669 | 16.99% |
| QQQ240516P00428000 | 2024-05-10 4:07PM EDT | 2024-05-16 | 0.28 | 0.27 | 0.28 | -0.19 | -40.43% | 154 | 240 | 16.87% |
| QQQ240517P00428000 | 2024-05-10 4:10PM EDT | 2024-05-17 | 0.37 | 0.37 | 0.38 | -0.27 | -42.19% | 895 | 1,390 | 16.80% |
| QQQ240520P00428000 | 2024-05-10 3:35PM EDT | 2024-05-20 | 0.51 | 0.49 | 0.51 | -0.29 | -36.25% | 204 | 145 | 15.16% |
| QQQ240521P00428000 | 2024-05-10 3:30PM EDT | 2024-05-21 | 0.62 | 0.61 | 0.63 | -0.26 | -29.55% | 327 | 356 | 15.33% |
| QQQ240524P00428000 | 2024-05-10 4:07PM EDT | 2024-05-24 | 1.31 | 1.31 | 1.35 | -0.26 | -16.56% | 994 | 3,251 | 17.35% |
| QQQ240531P00428000 | 2024-05-10 3:30PM EDT | 2024-05-31 | 1.87 | 1.88 | 1.91 | -0.38 | -16.89% | 132 | 9,448 | 16.17% |
| QQQ240607P00428000 | 2024-05-10 3:34PM EDT | 2024-06-07 | 2.54 | 2.59 | 2.64 | -0.51 | -16.72% | 168 | 367 | 16.06% |
| QQQ240614P00428000 | 2024-05-10 4:00PM EDT | 2024-06-14 | 3.46 | 3.40 | 3.46 | -0.38 | -9.90% | 36 | 159 | 16.29% |
| QQQ240719P00428000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 5.96 | 6.06 | 6.11 | -0.55 | -8.45% | 442 | 787 | 15.58% |
| QQQ241231P00428000 | 2024-04-17 11:41AM EDT | 2024-12-31 | 25.07 | 15.94 | 16.25 | 0.00 | - | 1 | 176 | 16.24% |
© 2024 Yahoo. All rights reserved.