Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Strike:448.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508C00448000 | 2024-05-08 11:22AM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,435 | 1,938 | 14.45% |
| QQQ240509C00448000 | 2024-05-08 11:42AM EDT | 2024-05-09 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 3,187 | 516 | 12.50% |
| QQQ240510C00448000 | 2024-05-08 11:35AM EDT | 2024-05-10 | 0.13 | 0.11 | 0.12 | -0.10 | -43.48% | 352 | 34,933 | 12.55% |
| QQQ240513C00448000 | 2024-05-08 11:45AM EDT | 2024-05-13 | 0.27 | 0.26 | 0.27 | -0.20 | -42.55% | 883 | 295 | 10.72% |
| QQQ240514C00448000 | 2024-05-08 11:44AM EDT | 2024-05-14 | 0.52 | 0.47 | 0.48 | -0.23 | -30.67% | 283 | 231 | 11.71% |
| QQQ240515C00448000 | 2024-05-08 11:32AM EDT | 2024-05-15 | 1.06 | 0.96 | 0.98 | -0.22 | -17.19% | 94 | 131 | 14.04% |
| QQQ240524C00448000 | 2024-05-08 11:31AM EDT | 2024-05-24 | 3.19 | 3.11 | 3.13 | -0.33 | -9.37% | 61 | 474 | 16.61% |
| QQQ240531C00448000 | 2024-05-08 11:46AM EDT | 2024-05-31 | 4.00 | 4.02 | 4.06 | -0.36 | -8.26% | 32 | 518 | 16.27% |
| QQQ241231C00448000 | 2024-03-26 10:06AM EDT | 2024-12-31 | 38.91 | 20.66 | 20.91 | 0.00 | - | 1 | 23 | 17.28% |
| QQQ250321C00448000 | 2024-05-06 4:08PM EDT | 2025-03-21 | 36.95 | 36.08 | 36.55 | 0.00 | - | 1 | 50 | 24.50% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508P00448000 | 2024-05-08 11:11AM EDT | 2024-05-08 | 7.56 | 8.14 | 8.23 | -0.05 | -0.66% | 12 | 14 | 24.66% |
| QQQ240510P00448000 | 2024-05-08 10:55AM EDT | 2024-05-10 | 6.82 | 8.09 | 8.19 | -0.93 | -12.00% | 379 | 120 | 13.53% |
| QQQ240513P00448000 | 2024-05-08 11:05AM EDT | 2024-05-13 | 7.45 | 8.23 | 8.47 | -0.60 | -7.45% | 6 | 54 | 12.40% |
| QQQ240515P00448000 | 2024-05-08 11:47AM EDT | 2024-05-15 | 8.89 | 8.61 | 8.78 | +1.21 | +15.76% | 361 | 866 | 12.77% |
| QQQ240524P00448000 | 2024-05-06 2:24PM EDT | 2024-05-24 | 11.31 | 10.09 | 10.34 | 0.00 | - | 10 | 39 | 14.16% |
| QQQ240531P00448000 | 2024-05-08 11:21AM EDT | 2024-05-31 | 10.70 | 10.70 | 10.88 | +0.12 | +1.13% | 6 | 21 | 13.31% |
| QQQ241231P00448000 | 2024-04-17 12:22PM EDT | 2024-12-31 | 34.61 | 24.75 | 25.04 | 0.00 | - | 1 | 73 | 14.55% |
| QQQ250321P00448000 | 2024-05-06 4:08PM EDT | 2025-03-21 | 28.35 | 27.92 | 28.38 | 0.00 | - | 1 | 5 | 14.64% |
| QQQ250331P00448000 | 2024-04-10 4:10PM EDT | 2025-03-31 | 31.98 | 28.12 | 28.60 | 0.00 | - | - | 20 | 14.55% |
© 2024 Yahoo. All rights reserved.