Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:443.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508C00443000 | 2024-05-07 4:14PM EDT | 2024-05-08 | 0.40 | 0.40 | 0.41 | -0.31 | -43.66% | 15,149 | 1,692 | 14.60% |
| QQQ240509C00443000 | 2024-05-07 4:13PM EDT | 2024-05-09 | 0.92 | 0.92 | 0.94 | -0.31 | -25.20% | 3,590 | 626 | 15.33% |
| QQQ240510C00443000 | 2024-05-07 4:14PM EDT | 2024-05-10 | 1.39 | 1.39 | 1.41 | -0.23 | -14.20% | 11,929 | 2,352 | 15.82% |
| QQQ240513C00443000 | 2024-05-07 3:58PM EDT | 2024-05-13 | 1.82 | 1.86 | 1.89 | -0.34 | -15.74% | 418 | 554 | 13.48% |
| QQQ240514C00443000 | 2024-05-07 4:14PM EDT | 2024-05-14 | 2.33 | 2.31 | 2.35 | -0.24 | -9.34% | 419 | 81 | 14.47% |
| QQQ240515C00443000 | 2024-05-07 3:48PM EDT | 2024-05-15 | 2.96 | 3.07 | 3.11 | -0.38 | -11.38% | 396 | 520 | 16.55% |
| QQQ240516C00443000 | 2024-05-07 3:26PM EDT | 2024-05-16 | 3.38 | 3.46 | 3.50 | -0.32 | -8.65% | 176 | 24 | 17.05% |
| QQQ240524C00443000 | 2024-05-07 3:55PM EDT | 2024-05-24 | 5.61 | 5.79 | 5.83 | 0.00 | - | 395 | 539 | 18.64% |
| QQQ240531C00443000 | 2024-05-07 4:13PM EDT | 2024-05-31 | 6.81 | 6.80 | 6.87 | +0.22 | +3.34% | 112 | 2,069 | 18.02% |
| QQQ240607C00443000 | 2024-05-07 3:00PM EDT | 2024-06-07 | 7.96 | 8.07 | 8.14 | -0.35 | -4.21% | 62 | 124 | 18.34% |
| QQQ240614C00443000 | 2024-05-07 2:10PM EDT | 2024-06-14 | 9.21 | 9.42 | 9.50 | +0.21 | +2.33% | 264 | 314 | 18.97% |
| QQQ240719C00443000 | 2024-05-07 3:26PM EDT | 2024-07-19 | 13.80 | 13.82 | 13.90 | +0.44 | +3.29% | 77 | 844 | 19.29% |
| QQQ241231C00443000 | 2024-04-11 11:13AM EDT | 2024-12-31 | 36.68 | 32.13 | 32.57 | 0.00 | - | 2 | 22 | 23.85% |
| QQQ250321C00443000 | 2024-04-15 3:00PM EDT | 2025-03-21 | 39.07 | 39.52 | 40.18 | 0.00 | - | 26 | 118 | 25.29% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508P00443000 | 2024-05-07 4:14PM EDT | 2024-05-08 | 2.60 | 2.55 | 2.60 | -0.77 | -22.85% | 2,090 | 112 | 0.00% |
| QQQ240509P00443000 | 2024-05-07 4:10PM EDT | 2024-05-09 | 3.01 | 2.93 | 3.01 | -0.83 | -21.61% | 299 | 8 | 9.46% |
| QQQ240510P00443000 | 2024-05-07 4:02PM EDT | 2024-05-10 | 3.51 | 3.26 | 3.39 | -0.69 | -16.43% | 1,794 | 239 | 10.83% |
| QQQ240513P00443000 | 2024-05-07 4:14PM EDT | 2024-05-13 | 3.64 | 3.66 | 3.80 | -2.40 | -39.74% | 136 | 3 | 9.77% |
| QQQ240514P00443000 | 2024-05-07 3:56PM EDT | 2024-05-14 | 4.38 | 4.09 | 4.23 | -1.41 | -24.35% | 191 | 13 | 10.99% |
| QQQ240515P00443000 | 2024-05-07 3:33PM EDT | 2024-05-15 | 5.25 | 4.74 | 4.90 | -0.32 | -5.75% | 45 | 99 | 13.01% |
| QQQ240516P00443000 | 2024-05-07 4:13PM EDT | 2024-05-16 | 5.11 | 4.96 | 5.13 | -0.70 | -12.05% | 74 | 7 | 13.14% |
| QQQ240524P00443000 | 2024-05-07 3:09PM EDT | 2024-05-24 | 7.10 | 6.79 | 6.85 | -3.42 | -32.51% | 378 | 51 | 14.22% |
| QQQ240531P00443000 | 2024-05-07 3:08PM EDT | 2024-05-31 | 7.86 | 7.52 | 7.60 | -0.37 | -4.50% | 146 | 49 | 13.65% |
| QQQ240607P00443000 | 2024-05-07 2:28PM EDT | 2024-06-07 | 8.83 | 8.36 | 8.43 | -0.47 | -5.05% | 20 | 57 | 13.65% |
| QQQ240614P00443000 | 2024-05-07 3:00PM EDT | 2024-06-14 | 9.62 | 9.25 | 9.34 | -0.95 | -8.99% | 12 | 161 | 13.95% |
| QQQ240719P00443000 | 2024-05-07 1:44PM EDT | 2024-07-19 | 12.10 | 12.21 | 12.30 | -12.40 | -50.61% | 51 | 343 | 13.85% |
| QQQ241231P00443000 | 2024-05-03 9:34AM EDT | 2024-12-31 | 26.00 | 22.14 | 22.55 | 0.00 | - | 4 | 42 | 14.91% |
| QQQ250321P00443000 | 2024-05-02 3:26PM EDT | 2025-03-21 | 32.41 | 25.28 | 25.90 | 0.00 | - | 11 | 63 | 14.94% |
© 2024 Yahoo. All rights reserved.