Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Strike:432.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00432000 | 2024-04-26 9:52AM EDT | 2024-04-26 | 0.55 | 0.54 | 0.55 | -0.44 | -44.00% | 9,171 | 13,539 | 14.97% |
| QQQ240429C00432000 | 2024-04-26 9:52AM EDT | 2024-04-29 | 1.45 | 1.46 | 1.48 | -0.28 | -16.00% | 1,526 | 1,326 | 13.25% |
| QQQ240430C00432000 | 2024-04-26 9:50AM EDT | 2024-04-30 | 2.00 | 1.92 | 1.95 | -0.41 | -17.60% | 197 | 3,148 | 14.31% |
| QQQ240501C00432000 | 2024-04-26 9:47AM EDT | 2024-05-01 | 2.55 | 2.97 | 2.99 | -0.45 | -15.00% | 198 | 1,340 | 17.93% |
| QQQ240502C00432000 | 2024-04-26 9:49AM EDT | 2024-05-02 | 3.20 | 3.20 | 3.23 | -0.42 | -11.60% | 59 | 249 | 17.63% |
| QQQ240503C00432000 | 2024-04-26 9:51AM EDT | 2024-05-03 | 3.98 | 3.98 | 4.01 | -0.21 | -5.54% | 277 | 3,549 | 19.61% |
| QQQ240510C00432000 | 2024-04-26 9:51AM EDT | 2024-05-10 | 5.64 | 5.65 | 5.68 | -0.50 | -8.24% | 45 | 1,785 | 19.16% |
| QQQ240524C00432000 | 2024-04-26 9:38AM EDT | 2024-05-24 | 8.15 | 8.67 | 8.72 | +2.00 | +32.52% | 6 | 1,142 | 20.09% |
| QQQ240531C00432000 | 2024-04-26 9:38AM EDT | 2024-05-31 | 9.14 | 9.34 | 9.43 | +1.84 | +25.21% | 4 | 0 | 19.35% |
| QQQ240719C00432000 | 2024-04-25 2:42PM EDT | 2024-07-19 | 15.28 | 15.62 | 15.69 | +2.17 | +16.55% | 2 | 537 | 20.15% |
| QQQ241231C00432000 | 2024-04-15 2:24PM EDT | 2024-12-31 | 38.20 | 33.62 | 34.00 | 0.00 | - | 1 | 29 | 24.66% |
| QQQ250321C00432000 | 2024-04-24 10:20AM EDT | 2025-03-21 | 40.95 | 41.28 | 41.87 | 0.00 | - | 6 | 4 | 26.31% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00432000 | 2024-04-26 9:51AM EDT | 2024-04-26 | 2.88 | 2.91 | 2.97 | -0.42 | -12.57% | 500 | 9,811 | 19.12% |
| QQQ240429P00432000 | 2024-04-26 9:51AM EDT | 2024-04-29 | 3.61 | 3.63 | 3.68 | -2.05 | -35.71% | 1,018 | 64 | 13.84% |
| QQQ240430P00432000 | 2024-04-26 9:46AM EDT | 2024-04-30 | 5.14 | 4.27 | 4.31 | +0.74 | +16.82% | 42 | 32 | 15.65% |
| QQQ240501P00432000 | 2024-04-26 9:45AM EDT | 2024-05-01 | 5.63 | 5.34 | 5.48 | -4.38 | -43.76% | 9 | 78 | 19.73% |
| QQQ240502P00432000 | 2024-04-25 2:28PM EDT | 2024-05-02 | 9.94 | 5.44 | 5.59 | 0.00 | - | 412 | 92 | 18.74% |
| QQQ240503P00432000 | 2024-04-26 9:35AM EDT | 2024-05-03 | 6.73 | 5.84 | 5.94 | +0.73 | +12.17% | 100 | 1,047 | 18.93% |
| QQQ240510P00432000 | 2024-04-26 9:31AM EDT | 2024-05-10 | 8.44 | 7.20 | 7.25 | -1.56 | -15.60% | 2 | 831 | 17.63% |
| QQQ240524P00432000 | 2024-04-25 4:02PM EDT | 2024-05-24 | 10.69 | 9.30 | 9.35 | 0.00 | - | 3 | 141 | 17.04% |
| QQQ240531P00432000 | 2024-04-26 9:47AM EDT | 2024-05-31 | 10.41 | 9.92 | 9.97 | -2.24 | -17.71% | 2 | 138 | 16.45% |
| QQQ240719P00432000 | 2024-04-26 9:40AM EDT | 2024-07-19 | 14.50 | 14.38 | 14.44 | -2.68 | -15.60% | 4 | 394 | 16.12% |
| QQQ241231P00432000 | 2024-04-22 9:40AM EDT | 2024-12-31 | 30.42 | 23.82 | 24.12 | 0.00 | - | 1 | 29 | 16.23% |
| QQQ250321P00432000 | 2024-04-17 11:47AM EDT | 2025-03-21 | 29.85 | 26.87 | 27.35 | 0.00 | - | 4 | 2 | 16.11% |
| QQQ250331P00432000 | 2024-04-16 12:32PM EDT | 2025-03-31 | 28.84 | 27.07 | 27.57 | 0.00 | - | - | 8 | 16.00% |
© 2024 Yahoo. All rights reserved.