Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:439.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508C00439000 | 2024-05-07 4:14PM EDT | 2024-05-08 | 2.39 | 0.00 | 0.00 | 0.00 | - | 4,592 | 0 | 0.00% |
| QQQ240509C00439000 | 2024-05-07 4:06PM EDT | 2024-05-09 | 2.98 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 0.00% |
| QQQ240510C00439000 | 2024-05-07 4:14PM EDT | 2024-05-10 | 3.59 | 0.00 | 0.00 | 0.00 | - | 1,970 | 0 | 0.00% |
| QQQ240513C00439000 | 2024-05-07 4:10PM EDT | 2024-05-13 | 3.97 | 0.00 | 0.00 | 0.00 | - | 827 | 0 | 0.00% |
| QQQ240514C00439000 | 2024-05-07 3:53PM EDT | 2024-05-14 | 4.56 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.00% |
| QQQ240515C00439000 | 2024-05-07 3:17PM EDT | 2024-05-15 | 5.08 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| QQQ240516C00439000 | 2024-05-07 3:17PM EDT | 2024-05-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| QQQ240517C00439000 | 2024-05-07 4:07PM EDT | 2024-05-17 | 5.99 | 0.00 | 0.00 | 0.00 | - | 569 | 0 | 0.00% |
| QQQ240524C00439000 | 2024-05-07 2:32PM EDT | 2024-05-24 | 7.73 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| QQQ240531C00439000 | 2024-05-07 3:54PM EDT | 2024-05-31 | 9.07 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.00% |
| QQQ240607C00439000 | 2024-05-07 3:22PM EDT | 2024-06-07 | 10.28 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| QQQ240614C00439000 | 2024-05-07 10:21AM EDT | 2024-06-14 | 11.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240719C00439000 | 2024-05-07 3:41PM EDT | 2024-07-19 | 15.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ241231C00439000 | 2024-05-06 9:52AM EDT | 2024-12-31 | 33.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250321C00439000 | 2024-05-07 12:06PM EDT | 2025-03-21 | 43.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331C00439000 | 2024-05-07 12:42PM EDT | 2025-03-31 | 43.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508P00439000 | 2024-05-07 4:14PM EDT | 2024-05-08 | 0.60 | 0.00 | 0.00 | 0.00 | - | 29,848 | 0 | 1.56% |
| QQQ240509P00439000 | 2024-05-07 4:14PM EDT | 2024-05-09 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2,966 | 0 | 1.56% |
| QQQ240510P00439000 | 2024-05-07 4:14PM EDT | 2024-05-10 | 1.49 | 0.00 | 0.00 | 0.00 | - | 8,849 | 0 | 0.78% |
| QQQ240513P00439000 | 2024-05-07 4:14PM EDT | 2024-05-13 | 1.91 | 0.00 | 0.00 | 0.00 | - | 6,203 | 0 | 0.78% |
| QQQ240514P00439000 | 2024-05-07 4:09PM EDT | 2024-05-14 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1,027 | 0 | 0.78% |
| QQQ240515P00439000 | 2024-05-07 4:10PM EDT | 2024-05-15 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1,055 | 0 | 0.78% |
| QQQ240517P00439000 | 2024-05-07 4:06PM EDT | 2024-05-17 | 3.52 | 0.00 | 0.00 | 0.00 | - | 2,551 | 0 | 0.39% |
| QQQ240524P00439000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 5.21 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.39% |
| QQQ240531P00439000 | 2024-05-07 4:14PM EDT | 2024-05-31 | 5.79 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.39% |
| QQQ240607P00439000 | 2024-05-07 3:53PM EDT | 2024-06-07 | 6.67 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 0.39% |
| QQQ240719P00439000 | 2024-05-07 3:13PM EDT | 2024-07-19 | 10.77 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.20% |
| QQQ241231P00439000 | 2024-05-06 3:22PM EDT | 2024-12-31 | 21.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| QQQ250321P00439000 | 2024-05-07 10:39AM EDT | 2025-03-21 | 24.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.10% |
© 2024 Yahoo. All rights reserved.