Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Strike:444.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508C00444000 | 2024-05-08 3:37PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 23,732 | 2,924 | 7.81% |
| QQQ240509C00444000 | 2024-05-08 3:39PM EDT | 2024-05-09 | 0.19 | 0.18 | 0.19 | -0.44 | -70.97% | 8,696 | 802 | 10.08% |
| QQQ240510C00444000 | 2024-05-08 3:39PM EDT | 2024-05-10 | 0.52 | 0.50 | 0.52 | -0.52 | -50.00% | 3,508 | 8,589 | 11.62% |
| QQQ240513C00444000 | 2024-05-08 3:33PM EDT | 2024-05-13 | 0.98 | 0.93 | 0.95 | -0.49 | -33.33% | 749 | 420 | 10.71% |
| QQQ240514C00444000 | 2024-05-08 3:32PM EDT | 2024-05-14 | 1.43 | 1.36 | 1.38 | -0.45 | -23.94% | 237 | 846 | 12.01% |
| QQQ240515C00444000 | 2024-05-08 3:30PM EDT | 2024-05-15 | 2.14 | 2.09 | 2.10 | -0.48 | -18.32% | 199 | 551 | 14.31% |
| QQQ240516C00444000 | 2024-05-08 2:50PM EDT | 2024-05-16 | 2.48 | 2.44 | 2.46 | -0.45 | -15.36% | 167 | 116 | 14.91% |
| QQQ240524C00444000 | 2024-05-08 3:10PM EDT | 2024-05-24 | 4.56 | 4.73 | 4.75 | -0.66 | -12.64% | 92 | 775 | 17.14% |
| QQQ240531C00444000 | 2024-05-08 1:07PM EDT | 2024-05-31 | 5.70 | 5.70 | 5.73 | -0.58 | -9.24% | 13 | 1,580 | 16.65% |
| QQQ240607C00444000 | 2024-05-08 1:29PM EDT | 2024-06-07 | 6.64 | 6.94 | 6.97 | -0.80 | -10.75% | 43 | 224 | 17.10% |
| QQQ240614C00444000 | 2024-05-08 2:13PM EDT | 2024-06-14 | 8.32 | 8.26 | 8.30 | -0.41 | -4.70% | 57 | 131 | 17.82% |
| QQQ240719C00444000 | 2024-05-08 3:35PM EDT | 2024-07-19 | 12.64 | 12.60 | 12.65 | -0.44 | -3.36% | 200 | 907 | 18.42% |
| QQQ241231C00444000 | 2024-05-06 3:15PM EDT | 2024-12-31 | 31.08 | 31.01 | 31.27 | 0.00 | - | 4 | 38 | 23.33% |
| QQQ250321C00444000 | 2024-04-19 2:57PM EDT | 2025-03-21 | 28.33 | 38.38 | 38.81 | 0.00 | - | 1 | 100 | 24.80% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508P00444000 | 2024-05-08 3:35PM EDT | 2024-05-08 | 3.84 | 3.87 | 3.97 | +0.21 | +5.79% | 2,416 | 1,728 | 10.35% |
| QQQ240510P00444000 | 2024-05-08 3:37PM EDT | 2024-05-10 | 4.14 | 4.11 | 4.18 | -0.01 | -0.24% | 222 | 272 | 9.07% |
| QQQ240513P00444000 | 2024-05-08 3:00PM EDT | 2024-05-13 | 5.02 | 4.41 | 4.57 | -0.24 | -4.56% | 71 | 36 | 9.02% |
| QQQ240515P00444000 | 2024-05-08 3:32PM EDT | 2024-05-15 | 5.45 | 5.45 | 5.58 | -0.54 | -9.02% | 11 | 50 | 12.45% |
| QQQ240516P00444000 | 2024-05-07 10:49AM EDT | 2024-05-16 | 5.80 | 5.72 | 5.83 | 0.00 | - | 1 | 2 | 12.75% |
| QQQ240524P00444000 | 2024-05-08 3:28PM EDT | 2024-05-24 | 7.48 | 7.38 | 7.49 | +0.30 | +4.18% | 17 | 172 | 13.94% |
| QQQ240531P00444000 | 2024-05-08 2:56PM EDT | 2024-05-31 | 8.33 | 8.08 | 8.19 | -0.04 | -0.48% | 55 | 34 | 13.34% |
| QQQ240607P00444000 | 2024-05-08 10:55AM EDT | 2024-06-07 | 9.17 | 8.97 | 9.02 | -0.06 | -0.65% | 5 | 445 | 13.40% |
| QQQ240719P00444000 | 2024-05-07 3:48PM EDT | 2024-07-19 | 12.91 | 12.73 | 12.79 | 0.00 | - | 1 | 461 | 13.60% |
| QQQ241231P00444000 | 2024-03-27 11:32AM EDT | 2024-12-31 | 25.10 | 28.69 | 29.06 | 0.00 | - | 1 | 19 | 19.03% |
| QQQ250321P00444000 | 2024-05-02 3:26PM EDT | 2025-03-21 | 32.91 | 25.90 | 26.26 | 0.00 | - | 11 | 11 | 14.76% |
© 2024 Yahoo. All rights reserved.