Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:436.00
Callsfor29 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240429C00436000 | 2024-04-26 4:14PM EDT | 2024-04-29 | 0.20 | 0.20 | 0.22 | -0.22 | -52.38% | 7,797 | 641 | 10.43% |
| QQQ240430C00436000 | 2024-04-26 4:11PM EDT | 2024-04-30 | 0.74 | 0.72 | 0.75 | -0.26 | -26.00% | 4,686 | 5,890 | 13.76% |
| QQQ240501C00436000 | 2024-04-26 4:11PM EDT | 2024-05-01 | 1.49 | 1.46 | 1.49 | +0.14 | +10.37% | 744 | 795 | 16.92% |
| QQQ240502C00436000 | 2024-04-26 4:07PM EDT | 2024-05-02 | 2.03 | 1.95 | 1.99 | +0.03 | +1.50% | 385 | 451 | 18.06% |
| QQQ240503C00436000 | 2024-04-26 4:11PM EDT | 2024-05-03 | 2.50 | 2.46 | 2.50 | +0.07 | +2.88% | 9,187 | 8,700 | 19.09% |
| QQQ240510C00436000 | 2024-04-26 4:14PM EDT | 2024-05-10 | 4.03 | 4.03 | 4.07 | +1.07 | +36.15% | 582 | 1,022 | 18.46% |
| QQQ240524C00436000 | 2024-04-26 3:24PM EDT | 2024-05-24 | 7.75 | 7.12 | 7.18 | +2.94 | +61.12% | 138 | 394 | 19.77% |
| QQQ240531C00436000 | 2024-04-26 3:47PM EDT | 2024-05-31 | 8.42 | 8.04 | 8.13 | +3.22 | +61.92% | 215 | 0 | 19.50% |
| QQQ240719C00436000 | 2024-04-26 3:19PM EDT | 2024-07-19 | 15.09 | 14.57 | 14.66 | +3.86 | +34.37% | 7 | 242 | 20.55% |
| QQQ241231C00436000 | 2024-04-19 12:56PM EDT | 2024-12-31 | 26.61 | 32.27 | 33.00 | 0.00 | - | 2 | 41 | 24.85% |
| QQQ250321C00436000 | 2024-04-16 3:58PM EDT | 2025-03-21 | 42.88 | 39.77 | 40.38 | 0.00 | - | - | 1 | 26.14% |
| QQQ250331C00436000 | 2024-04-15 9:42AM EDT | 2025-03-31 | 49.43 | 40.09 | 40.77 | 0.00 | - | 10 | 0 | 25.99% |
Putsfor29 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240429P00436000 | 2024-04-26 4:10PM EDT | 2024-04-29 | 5.13 | 4.95 | 5.26 | -1.70 | -24.89% | 1,579 | 27 | 10.94% |
| QQQ240430P00436000 | 2024-04-26 4:14PM EDT | 2024-04-30 | 5.65 | 5.51 | 5.72 | -6.42 | -53.19% | 84 | 0 | 13.54% |
| QQQ240501P00436000 | 2024-04-26 4:08PM EDT | 2024-05-01 | 6.21 | 6.24 | 6.38 | -7.38 | -54.30% | 43 | 4 | 16.27% |
| QQQ240502P00436000 | 2024-04-26 3:59PM EDT | 2024-05-02 | 6.44 | 6.60 | 6.80 | -14.90 | -69.82% | 27 | 2 | 17.08% |
| QQQ240503P00436000 | 2024-04-26 3:54PM EDT | 2024-05-03 | 6.72 | 6.98 | 7.24 | -6.54 | -49.32% | 112 | 455 | 17.89% |
| QQQ240510P00436000 | 2024-04-26 2:51PM EDT | 2024-05-10 | 8.20 | 8.17 | 8.39 | -5.59 | -40.54% | 12 | 365 | 16.35% |
| QQQ240524P00436000 | 2024-04-26 3:25PM EDT | 2024-05-24 | 9.76 | 10.37 | 10.53 | -5.25 | -34.98% | 33 | 98 | 16.24% |
| QQQ240531P00436000 | 2024-04-26 2:21PM EDT | 2024-05-31 | 10.94 | 11.02 | 11.17 | -3.00 | -21.52% | 39 | 76 | 15.76% |
| QQQ240719P00436000 | 2024-04-26 1:42PM EDT | 2024-07-19 | 14.93 | 15.29 | 15.39 | -3.74 | -20.03% | 27 | 4,211 | 15.36% |
| QQQ241231P00436000 | 2024-04-19 2:14PM EDT | 2024-12-31 | 33.57 | 24.77 | 25.36 | 0.00 | - | 5 | 38 | 15.97% |
| QQQ250321P00436000 | 2024-04-16 11:30AM EDT | 2025-03-21 | 29.92 | 27.96 | 28.48 | 0.00 | - | 20 | 30 | 15.80% |
© 2024 Yahoo. All rights reserved.