Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:431.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508C00431000 | 2024-05-07 3:57PM EDT | 2024-05-08 | 9.62 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 0.00% |
| QQQ240509C00431000 | 2024-05-07 3:42PM EDT | 2024-05-09 | 9.56 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| QQQ240510C00431000 | 2024-05-07 4:10PM EDT | 2024-05-10 | 10.21 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| QQQ240513C00431000 | 2024-05-07 4:13PM EDT | 2024-05-13 | 10.49 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 0.00% |
| QQQ240514C00431000 | 2024-05-07 3:39PM EDT | 2024-05-14 | 10.45 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| QQQ240515C00431000 | 2024-05-07 3:50PM EDT | 2024-05-15 | 11.25 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| QQQ240516C00431000 | 2024-05-07 2:40PM EDT | 2024-05-16 | 11.18 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| QQQ240517C00431000 | 2024-05-07 3:56PM EDT | 2024-05-17 | 11.72 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| QQQ240524C00431000 | 2024-05-07 3:02PM EDT | 2024-05-24 | 13.29 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| QQQ240531C00431000 | 2024-05-07 2:34PM EDT | 2024-05-31 | 13.93 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| QQQ240607C00431000 | 2024-05-07 3:43PM EDT | 2024-06-07 | 15.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240614C00431000 | 2024-05-07 12:44PM EDT | 2024-06-14 | 18.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| QQQ240719C00431000 | 2024-05-07 4:04PM EDT | 2024-07-19 | 21.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ241231C00431000 | 2024-04-04 3:23PM EDT | 2024-12-31 | 42.36 | 36.99 | 37.56 | 0.00 | - | 1 | 21 | 23.32% |
| QQQ250321C00431000 | 2024-05-07 12:05PM EDT | 2025-03-21 | 48.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508P00431000 | 2024-05-07 4:12PM EDT | 2024-05-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,328 | 0 | 12.50% |
| QQQ240509P00431000 | 2024-05-07 4:11PM EDT | 2024-05-09 | 0.09 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 6.25% |
| QQQ240510P00431000 | 2024-05-07 4:03PM EDT | 2024-05-10 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4,369 | 0 | 6.25% |
| QQQ240513P00431000 | 2024-05-07 4:07PM EDT | 2024-05-13 | 0.38 | 0.00 | 0.00 | 0.00 | - | 515 | 0 | 3.13% |
| QQQ240514P00431000 | 2024-05-07 3:58PM EDT | 2024-05-14 | 0.63 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 3.13% |
| QQQ240515P00431000 | 2024-05-07 3:59PM EDT | 2024-05-15 | 1.10 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 3.13% |
| QQQ240516P00431000 | 2024-05-07 3:51PM EDT | 2024-05-16 | 1.22 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| QQQ240517P00431000 | 2024-05-07 4:13PM EDT | 2024-05-17 | 1.38 | 0.00 | 0.00 | 0.00 | - | 7,964 | 0 | 3.13% |
| QQQ240524P00431000 | 2024-05-07 4:04PM EDT | 2024-05-24 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1,291 | 0 | 3.13% |
| QQQ240531P00431000 | 2024-05-07 3:10PM EDT | 2024-05-31 | 3.42 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| QQQ240607P00431000 | 2024-05-07 3:16PM EDT | 2024-06-07 | 4.24 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| QQQ240614P00431000 | 2024-05-07 12:55PM EDT | 2024-06-14 | 4.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| QQQ240719P00431000 | 2024-05-07 12:27PM EDT | 2024-07-19 | 7.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| QQQ241231P00431000 | 2024-05-03 3:34PM EDT | 2024-12-31 | 20.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| QQQ250321P00431000 | 2024-04-29 11:15AM EDT | 2025-03-21 | 25.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| QQQ250331P00431000 | 2024-05-03 3:54PM EDT | 2025-03-31 | 23.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.