Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Strike:446.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508C00446000 | 2024-05-08 10:48AM EDT | 2024-05-08 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 3,142 | 3,031 | 10.94% |
| QQQ240509C00446000 | 2024-05-08 10:46AM EDT | 2024-05-09 | 0.18 | 0.18 | 0.19 | -0.06 | -25.00% | 2,060 | 783 | 12.31% |
| QQQ240510C00446000 | 2024-05-08 10:49AM EDT | 2024-05-10 | 0.52 | 0.54 | 0.55 | -0.01 | -1.79% | 1,661 | 3,903 | 14.06% |
| QQQ240513C00446000 | 2024-05-08 10:43AM EDT | 2024-05-13 | 0.80 | 0.83 | 0.84 | -0.01 | -1.23% | 342 | 570 | 11.77% |
| QQQ240514C00446000 | 2024-05-08 10:49AM EDT | 2024-05-14 | 1.32 | 1.31 | 1.32 | +0.15 | +19.48% | 78 | 151 | 13.40% |
| QQQ240515C00446000 | 2024-05-07 3:41PM EDT | 2024-05-15 | 1.64 | 1.84 | 1.85 | -0.22 | -11.83% | 3 | 222 | 14.93% |
| QQQ240524C00446000 | 2024-05-08 10:13AM EDT | 2024-05-24 | 3.79 | 4.41 | 4.43 | -0.55 | -12.67% | 94 | 1,139 | 17.57% |
| QQQ240531C00446000 | 2024-05-08 10:24AM EDT | 2024-05-31 | 5.08 | 5.38 | 5.42 | -0.25 | -4.69% | 63 | 533 | 17.06% |
| QQQ241231C00446000 | 2024-05-01 2:44PM EDT | 2024-12-31 | 24.96 | 30.70 | 31.05 | 0.00 | - | 2 | 36 | 23.54% |
| QQQ250321C00446000 | 2024-05-03 10:39AM EDT | 2025-03-21 | 34.97 | 38.04 | 38.50 | 0.00 | - | 4 | 295 | 24.90% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00446000 | 2024-05-08 10:49AM EDT | 2024-05-10 | 4.96 | 4.85 | 4.95 | -0.94 | -15.80% | 109 | 1,538 | 0.00% |
| QQQ240513P00446000 | 2024-05-08 10:20AM EDT | 2024-05-13 | 6.42 | 5.43 | 5.56 | -0.12 | -1.83% | 604 | 609 | 8.67% |
| QQQ240524P00446000 | 2024-05-07 3:54PM EDT | 2024-05-24 | 8.55 | 7.97 | 8.14 | 0.00 | - | 10 | 83 | 13.45% |
| QQQ240531P00446000 | 2024-05-07 11:47AM EDT | 2024-05-31 | 8.85 | 8.78 | 8.89 | 0.00 | - | 4 | 29 | 13.09% |
| QQQ241231P00446000 | 2024-04-18 11:12AM EDT | 2024-12-31 | 32.83 | 23.37 | 23.63 | 0.00 | - | 1 | 94 | 14.68% |
| QQQ250321P00446000 | 2024-04-08 9:30AM EDT | 2025-03-21 | 28.91 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ250331P00446000 | 2024-04-04 11:55AM EDT | 2025-03-31 | 28.10 | 29.28 | 30.16 | 0.00 | - | 10 | 10 | 16.42% |
© 2024 Yahoo. All rights reserved.