Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:442.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240509C00442000 | 2024-05-08 4:14PM EDT | 2024-05-09 | 0.44 | 0.42 | 0.45 | -0.91 | -67.41% | 19,583 | 1,168 | 12.75% |
| QQQ240510C00442000 | 2024-05-08 4:13PM EDT | 2024-05-10 | 0.96 | 0.92 | 0.94 | -0.85 | -46.96% | 10,945 | 7,118 | 13.37% |
| QQQ240513C00442000 | 2024-05-08 4:14PM EDT | 2024-05-13 | 1.42 | 1.40 | 1.43 | -0.76 | -34.86% | 1,823 | 1,420 | 11.02% |
| QQQ240514C00442000 | 2024-05-08 3:59PM EDT | 2024-05-14 | 2.19 | 1.90 | 1.94 | -0.45 | -17.05% | 1,785 | 694 | 12.43% |
| QQQ240515C00442000 | 2024-05-08 4:09PM EDT | 2024-05-15 | 2.81 | 2.67 | 2.74 | -0.66 | -19.02% | 1,043 | 510 | 14.89% |
| QQQ240516C00442000 | 2024-05-08 4:00PM EDT | 2024-05-16 | 3.27 | 3.06 | 3.13 | -0.59 | -15.28% | 111 | 95 | 15.45% |
| QQQ240524C00442000 | 2024-05-08 3:58PM EDT | 2024-05-24 | 5.86 | 5.42 | 5.47 | -0.37 | -5.94% | 129 | 1,071 | 17.35% |
| QQQ240531C00442000 | 2024-05-08 4:14PM EDT | 2024-05-31 | 6.48 | 6.42 | 6.50 | -0.76 | -10.50% | 288 | 5,335 | 16.82% |
| QQQ240607C00442000 | 2024-05-08 3:59PM EDT | 2024-06-07 | 8.04 | 7.71 | 7.77 | -0.56 | -6.51% | 1,612 | 248 | 17.26% |
| QQQ240614C00442000 | 2024-05-08 3:12PM EDT | 2024-06-14 | 9.10 | 9.03 | 9.12 | -0.76 | -7.71% | 41 | 300 | 17.96% |
| QQQ240719C00442000 | 2024-05-08 1:58PM EDT | 2024-07-19 | 13.82 | 13.38 | 13.47 | -0.32 | -2.26% | 37 | 1,629 | 18.45% |
| QQQ241231C00442000 | 2024-04-15 2:17PM EDT | 2024-12-31 | 32.38 | 31.77 | 32.15 | 0.00 | - | 5 | 31 | 23.38% |
| QQQ250321C00442000 | 2024-05-07 12:47PM EDT | 2025-03-21 | 41.10 | 39.18 | 39.72 | 0.00 | - | 5 | 16 | 24.86% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240509P00442000 | 2024-05-08 4:14PM EDT | 2024-05-09 | 2.70 | 2.65 | 2.72 | +0.36 | +15.38% | 5,072 | 887 | 16.97% |
| QQQ240510P00442000 | 2024-05-08 4:14PM EDT | 2024-05-10 | 3.10 | 3.08 | 3.17 | +0.25 | +8.77% | 2,526 | 1,576 | 15.78% |
| QQQ240524P00442000 | 2024-05-08 3:56PM EDT | 2024-05-24 | 6.40 | 6.71 | 6.80 | -0.12 | -1.84% | 1,152 | 252 | 15.69% |
| QQQ240531P00442000 | 2024-05-08 3:53PM EDT | 2024-05-31 | 7.15 | 7.42 | 7.49 | -0.40 | -5.30% | 32 | 126 | 14.66% |
| QQQ240607P00442000 | 2024-05-08 3:58PM EDT | 2024-06-07 | 7.87 | 8.25 | 8.36 | -0.49 | -5.86% | 44 | 334 | 14.58% |
| QQQ240614P00442000 | 2024-05-08 3:55PM EDT | 2024-06-14 | 8.91 | 9.13 | 9.25 | -0.10 | -1.11% | 1,976 | 917 | 14.72% |
| QQQ240719P00442000 | 2024-05-08 3:15PM EDT | 2024-07-19 | 12.07 | 12.07 | 12.20 | +0.19 | +1.60% | 94 | 1,767 | 14.34% |
| QQQ241231P00442000 | 2024-04-29 10:44AM EDT | 2024-12-31 | 27.00 | 22.06 | 22.39 | 0.00 | - | 1 | 127 | 15.12% |
| QQQ250321P00442000 | 2024-05-02 2:56PM EDT | 2025-03-21 | 32.03 | 25.20 | 25.72 | 0.00 | - | 41 | 42 | 15.11% |
| QQQ250331P00442000 | 2024-04-10 12:32PM EDT | 2025-03-31 | 29.40 | 25.48 | 26.05 | 0.00 | - | - | 1 | 15.08% |
© 2024 Yahoo. All rights reserved.