Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:441.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240509C00441000 | 2024-05-08 4:14PM EDT | 2024-05-09 | 0.74 | 0.74 | 0.75 | -1.09 | -59.56% | 37,794 | 1,678 | 12.60% |
| QQQ240510C00441000 | 2024-05-08 4:14PM EDT | 2024-05-10 | 1.32 | 1.30 | 1.32 | -1.01 | -43.35% | 9,940 | 3,145 | 13.45% |
| QQQ240513C00441000 | 2024-05-08 4:14PM EDT | 2024-05-13 | 1.86 | 1.82 | 1.86 | -0.87 | -31.87% | 2,585 | 1,010 | 11.18% |
| QQQ240514C00441000 | 2024-05-08 4:13PM EDT | 2024-05-14 | 2.40 | 2.35 | 2.38 | -0.71 | -22.83% | 1,248 | 814 | 12.54% |
| QQQ240515C00441000 | 2024-05-08 3:59PM EDT | 2024-05-15 | 3.52 | 3.14 | 3.21 | -0.52 | -12.87% | 528 | 755 | 15.04% |
| QQQ240516C00441000 | 2024-05-08 3:48PM EDT | 2024-05-16 | 4.00 | 3.57 | 3.61 | -0.44 | -9.91% | 331 | 119 | 15.61% |
| QQQ240524C00441000 | 2024-05-08 3:59PM EDT | 2024-05-24 | 6.31 | 5.93 | 5.99 | -0.56 | -8.15% | 798 | 3,970 | 17.52% |
| QQQ240531C00441000 | 2024-05-08 3:59PM EDT | 2024-05-31 | 7.30 | 6.97 | 7.03 | -0.52 | -6.65% | 363 | 453 | 16.98% |
| QQQ240607C00441000 | 2024-05-08 3:59PM EDT | 2024-06-07 | 8.59 | 8.22 | 8.31 | -0.59 | -6.43% | 106 | 194 | 17.41% |
| QQQ240614C00441000 | 2024-05-08 3:01PM EDT | 2024-06-14 | 9.75 | 9.58 | 9.67 | -0.74 | -7.05% | 95 | 55 | 18.11% |
| QQQ240719C00441000 | 2024-05-08 4:00PM EDT | 2024-07-19 | 14.20 | 13.92 | 14.03 | -0.53 | -3.60% | 28 | 914 | 18.57% |
| QQQ241231C00441000 | 2024-05-08 9:53AM EDT | 2024-12-31 | 32.69 | 32.36 | 32.74 | -1.23 | -3.63% | 1 | 20 | 23.47% |
| QQQ250321C00441000 | 2024-05-08 3:34PM EDT | 2025-03-21 | 40.46 | 39.78 | 40.31 | +1.88 | +4.87% | 10 | 12 | 24.94% |
| QQQ250331C00441000 | 2024-05-07 12:48PM EDT | 2025-03-31 | 42.16 | 40.12 | 40.70 | 0.00 | - | 10 | 12 | 24.79% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00441000 | 2024-05-08 4:14PM EDT | 2024-05-10 | 2.49 | 2.49 | 2.55 | +0.24 | +10.67% | 6,760 | 1,635 | 15.72% |
| QQQ240513P00441000 | 2024-05-08 4:13PM EDT | 2024-05-13 | 2.92 | 2.95 | 3.05 | +0.14 | +5.04% | 1,661 | 460 | 12.42% |
| QQQ240515P00441000 | 2024-05-08 3:58PM EDT | 2024-05-15 | 3.75 | 4.16 | 4.23 | -0.25 | -6.25% | 652 | 325 | 15.38% |
| QQQ240524P00441000 | 2024-05-08 4:06PM EDT | 2024-05-24 | 6.15 | 6.21 | 6.27 | +0.01 | +0.16% | 550 | 289 | 15.74% |
| QQQ240531P00441000 | 2024-05-08 3:56PM EDT | 2024-05-31 | 6.68 | 6.93 | 7.02 | -0.16 | -2.34% | 280 | 311 | 14.83% |
| QQQ240607P00441000 | 2024-05-08 4:00PM EDT | 2024-06-07 | 7.64 | 7.78 | 7.87 | +0.02 | +0.26% | 1,109 | 252 | 14.67% |
| QQQ240719P00441000 | 2024-05-08 2:13PM EDT | 2024-07-19 | 11.39 | 11.62 | 11.75 | -0.19 | -1.64% | 73 | 854 | 14.45% |
| QQQ241231P00441000 | 2024-05-08 9:49AM EDT | 2024-12-31 | 22.04 | 21.65 | 21.99 | -2.90 | -11.63% | 1 | 46 | 15.21% |
| QQQ250321P00441000 | 2024-05-02 2:55PM EDT | 2025-03-21 | 31.59 | 24.80 | 25.31 | 0.00 | - | 41 | 47 | 15.19% |
© 2024 Yahoo. All rights reserved.