Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:437.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508C00437000 | 2024-05-07 4:14PM EDT | 2024-05-08 | 4.14 | 0.00 | 0.00 | 0.00 | - | 835 | 1,646 | 0.00% |
| QQQ240509C00437000 | 2024-05-07 4:13PM EDT | 2024-05-09 | 4.57 | 0.00 | 0.00 | 0.00 | - | 933 | 0 | 0.00% |
| QQQ240510C00437000 | 2024-05-07 4:09PM EDT | 2024-05-10 | 4.93 | 0.00 | 0.00 | 0.00 | - | 1,018 | 1,506 | 0.00% |
| QQQ240513C00437000 | 2024-05-07 4:05PM EDT | 2024-05-13 | 5.29 | 0.00 | 0.00 | 0.00 | - | 132 | 373 | 0.00% |
| QQQ240514C00437000 | 2024-05-07 4:01PM EDT | 2024-05-14 | 5.68 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| QQQ240515C00437000 | 2024-05-07 2:35PM EDT | 2024-05-15 | 6.11 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| QQQ240516C00437000 | 2024-05-07 3:02PM EDT | 2024-05-16 | 6.73 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| QQQ240517C00437000 | 2024-05-07 3:47PM EDT | 2024-05-17 | 7.02 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
| QQQ240524C00437000 | 2024-05-07 3:15PM EDT | 2024-05-24 | 9.17 | 0.00 | 0.00 | 0.00 | - | 380 | 1,367 | 0.00% |
| QQQ240531C00437000 | 2024-05-07 3:23PM EDT | 2024-05-31 | 10.34 | 0.00 | 0.00 | 0.00 | - | 73 | 400 | 0.00% |
| QQQ240607C00437000 | 2024-05-07 2:28PM EDT | 2024-06-07 | 11.34 | 0.00 | 0.00 | 0.00 | - | 108 | 250 | 0.00% |
| QQQ240614C00437000 | 2024-05-07 2:20PM EDT | 2024-06-14 | 12.79 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| QQQ240719C00437000 | 2024-05-07 2:28PM EDT | 2024-07-19 | 17.03 | 0.00 | 0.00 | 0.00 | - | 110 | 535 | 0.00% |
| QQQ241231C00437000 | 2024-05-07 9:45AM EDT | 2024-12-31 | 36.16 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| QQQ250321C00437000 | 2024-05-03 12:39PM EDT | 2025-03-21 | 40.71 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| QQQ250331C00437000 | 2024-04-10 1:53PM EDT | 2025-03-31 | 46.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508P00437000 | 2024-05-07 4:14PM EDT | 2024-05-08 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13,991 | 0 | 3.13% |
| QQQ240509P00437000 | 2024-05-07 4:14PM EDT | 2024-05-09 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2,727 | 0 | 3.13% |
| QQQ240510P00437000 | 2024-05-07 4:14PM EDT | 2024-05-10 | 0.94 | 0.00 | 0.00 | 0.00 | - | 8,412 | 3,669 | 1.56% |
| QQQ240513P00437000 | 2024-05-07 3:58PM EDT | 2024-05-13 | 1.40 | 0.00 | 0.00 | 0.00 | - | 604 | 888 | 1.56% |
| QQQ240514P00437000 | 2024-05-07 3:37PM EDT | 2024-05-14 | 1.85 | 0.00 | 0.00 | 0.00 | - | 243 | 362 | 1.56% |
| QQQ240515P00437000 | 2024-05-07 4:07PM EDT | 2024-05-15 | 2.35 | 0.00 | 0.00 | 0.00 | - | 250 | 383 | 1.56% |
| QQQ240516P00437000 | 2024-05-07 11:04AM EDT | 2024-05-16 | 2.58 | 0.00 | 0.00 | 0.00 | - | 5 | 167 | 1.56% |
| QQQ240517P00437000 | 2024-05-07 4:14PM EDT | 2024-05-17 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1,510 | 5,448 | 1.56% |
| QQQ240524P00437000 | 2024-05-07 3:29PM EDT | 2024-05-24 | 4.50 | 0.00 | 0.00 | 0.00 | - | 309 | 526 | 0.78% |
| QQQ240531P00437000 | 2024-05-07 3:52PM EDT | 2024-05-31 | 5.09 | 0.00 | 0.00 | 0.00 | - | 137 | 1,745 | 0.78% |
| QQQ240607P00437000 | 2024-05-07 4:01PM EDT | 2024-06-07 | 6.00 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.78% |
| QQQ240614P00437000 | 2024-05-07 2:53PM EDT | 2024-06-14 | 7.18 | 0.00 | 0.00 | 0.00 | - | 282 | 311 | 0.78% |
| QQQ240719P00437000 | 2024-05-07 1:36PM EDT | 2024-07-19 | 9.54 | 0.00 | 0.00 | 0.00 | - | 63 | 1,780 | 0.39% |
| QQQ241231P00437000 | 2024-05-07 11:14AM EDT | 2024-12-31 | 19.80 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 0.20% |
| QQQ250321P00437000 | 2024-05-02 3:13PM EDT | 2025-03-21 | 29.57 | 0.00 | 0.00 | 0.00 | - | 41 | 44 | 0.20% |
| QQQ250331P00437000 | 2024-04-29 3:25PM EDT | 2025-03-31 | 28.65 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.20% |
© 2024 Yahoo. All rights reserved.