Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Strike:447.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508C00447000 | 2024-05-08 3:10PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9,171 | 4,821 | 12.70% |
| QQQ240509C00447000 | 2024-05-08 3:28PM EDT | 2024-05-09 | 0.04 | 0.03 | 0.04 | -0.11 | -73.33% | 3,059 | 820 | 11.04% |
| QQQ240510C00447000 | 2024-05-08 3:28PM EDT | 2024-05-10 | 0.13 | 0.14 | 0.14 | -0.23 | -63.89% | 4,437 | 5,669 | 11.52% |
| QQQ240513C00447000 | 2024-05-08 3:16PM EDT | 2024-05-13 | 0.31 | 0.35 | 0.36 | -0.31 | -50.00% | 654 | 745 | 10.43% |
| QQQ240514C00447000 | 2024-05-08 3:17PM EDT | 2024-05-14 | 0.61 | 0.64 | 0.65 | -0.35 | -36.46% | 460 | 348 | 11.71% |
| QQQ240515C00447000 | 2024-05-08 3:29PM EDT | 2024-05-15 | 1.17 | 1.18 | 1.20 | -0.36 | -23.53% | 235 | 387 | 13.95% |
| QQQ240524C00447000 | 2024-05-08 3:16PM EDT | 2024-05-24 | 3.36 | 3.46 | 3.49 | -0.47 | -12.27% | 167 | 1,136 | 16.61% |
| QQQ240531C00447000 | 2024-05-08 2:23PM EDT | 2024-05-31 | 4.44 | 4.37 | 4.40 | -0.38 | -7.88% | 16 | 729 | 16.16% |
| QQQ241231C00447000 | 2024-05-06 10:20AM EDT | 2024-12-31 | 28.65 | 29.35 | 29.62 | 0.00 | - | 2 | 47 | 23.08% |
| QQQ250321C00447000 | 2024-04-12 2:37PM EDT | 2025-03-21 | 40.87 | 36.65 | 37.10 | 0.00 | - | 2 | 86 | 24.53% |
| QQQ250331C00447000 | 2024-04-02 9:30AM EDT | 2025-03-31 | 42.40 | 29.85 | 30.74 | 0.00 | - | - | 3 | 20.33% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508P00447000 | 2024-05-08 2:16PM EDT | 2024-05-08 | 6.70 | 6.77 | 6.85 | +0.35 | +5.51% | 10 | 10 | 0.00% |
| QQQ240510P00447000 | 2024-05-08 11:50AM EDT | 2024-05-10 | 7.00 | 6.84 | 6.94 | +0.24 | +3.55% | 14 | 56 | 9.67% |
| QQQ240513P00447000 | 2024-05-08 3:30PM EDT | 2024-05-13 | 6.93 | 6.78 | 6.96 | -0.16 | -2.26% | 46 | 16 | 7.23% |
| QQQ240524P00447000 | 2024-05-08 3:10PM EDT | 2024-05-24 | 9.54 | 9.12 | 9.33 | +0.04 | +0.42% | 53 | 49 | 13.57% |
| QQQ240531P00447000 | 2024-05-08 3:18PM EDT | 2024-05-31 | 9.96 | 9.79 | 9.95 | -0.27 | -2.64% | 13 | 95 | 12.96% |
| QQQ241231P00447000 | 2024-05-07 11:40AM EDT | 2024-12-31 | 24.09 | 23.94 | 24.23 | 0.00 | - | 1 | 50 | 14.44% |
| QQQ250321P00447000 | 2024-04-15 3:31PM EDT | 2025-03-21 | 35.38 | 27.15 | 27.51 | 0.00 | - | - | 204 | 14.50% |
| QQQ250331P00447000 | 2024-04-10 4:10PM EDT | 2025-03-31 | 31.55 | 27.35 | 27.82 | 0.00 | - | - | 20 | 14.47% |
© 2024 Yahoo. All rights reserved.