Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:451.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508C00451000 | 2024-05-08 12:36PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,975 | 19.14% |
| QQQ240509C00451000 | 2024-05-08 4:09PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 500 | 277 | 13.48% |
| QQQ240510C00451000 | 2024-05-08 3:48PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 321 | 1,007 | 12.70% |
| QQQ240513C00451000 | 2024-05-08 3:51PM EDT | 2024-05-13 | 0.09 | 0.05 | 0.06 | -0.07 | -43.75% | 162 | 146 | 9.96% |
| QQQ240514C00451000 | 2024-05-08 3:46PM EDT | 2024-05-14 | 0.18 | 0.14 | 0.15 | -0.13 | -41.94% | 70 | 239 | 10.94% |
| QQQ240515C00451000 | 2024-05-08 3:57PM EDT | 2024-05-15 | 0.50 | 0.39 | 0.41 | -0.49 | -49.49% | 284 | 472 | 12.99% |
| QQQ240524C00451000 | 2024-05-08 4:05PM EDT | 2024-05-24 | 2.09 | 2.01 | 2.04 | -0.39 | -15.73% | 35 | 1,326 | 15.60% |
| QQQ240531C00451000 | 2024-05-08 11:39AM EDT | 2024-05-31 | 3.06 | 2.78 | 2.83 | -0.09 | -2.86% | 453 | 245 | 15.31% |
| QQQ240621C00451000 | 2024-05-08 4:11PM EDT | 2024-06-21 | 5.79 | 5.71 | 5.77 | -0.56 | -8.82% | 319 | 3,650 | 16.55% |
| QQQ240628C00451000 | 2024-05-08 12:41PM EDT | 2024-06-28 | 6.67 | 6.36 | 6.46 | -0.36 | -5.12% | 12 | 1,906 | 16.52% |
| QQQ241231C00451000 | 2024-05-06 1:51PM EDT | 2024-12-31 | 26.75 | 26.77 | 27.09 | 0.00 | - | 9 | 91 | 22.50% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00451000 | 2024-05-08 3:04PM EDT | 2024-05-10 | 11.47 | 11.37 | 11.52 | -20.01 | -63.56% | 20 | 3 | 23.44% |
| QQQ240524P00451000 | 2024-05-06 10:04AM EDT | 2024-05-24 | 14.26 | 12.22 | 12.56 | 0.00 | - | 3 | 4 | 14.14% |
| QQQ240531P00451000 | 2024-05-08 11:21AM EDT | 2024-05-31 | 12.69 | 12.82 | 13.03 | +0.02 | +0.16% | 5 | 5 | 13.28% |
| QQQ240621P00451000 | 2024-05-08 3:42PM EDT | 2024-06-21 | 14.27 | 14.55 | 14.76 | -0.24 | -1.65% | 69 | 874 | 13.07% |
| QQQ240628P00451000 | 2024-04-30 1:27PM EDT | 2024-06-28 | 24.99 | 15.19 | 15.50 | 0.00 | - | 1 | 164 | 13.41% |
| QQQ241231P00451000 | 2024-03-08 2:06PM EDT | 2024-12-31 | 30.91 | 28.91 | 29.34 | 0.00 | - | 9 | 54 | 16.38% |
© 2024 Yahoo. All rights reserved.