Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:454.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508C00454000 | 2024-05-07 3:46PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 76 | 0 | 12.50% |
| QQQ240509C00454000 | 2024-05-07 2:40PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 62 | 0 | 12.50% |
| QQQ240510C00454000 | 2024-05-07 2:44PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | -0.03 | -42.86% | 55 | 0 | 6.25% |
| QQQ240513C00454000 | 2024-05-07 3:54PM EDT | 2024-05-13 | 0.07 | 0.00 | 0.00 | -0.05 | -41.67% | 154 | 0 | 6.25% |
| QQQ240514C00454000 | 2024-05-07 3:54PM EDT | 2024-05-14 | 0.14 | 0.00 | 0.00 | -0.07 | -33.33% | 255 | 0 | 6.25% |
| QQQ240515C00454000 | 2024-05-07 12:06PM EDT | 2024-05-15 | 0.54 | 0.00 | 0.00 | +0.14 | +35.00% | 168 | 0 | 6.25% |
| QQQ240524C00454000 | 2024-05-07 2:38PM EDT | 2024-05-24 | 1.69 | 1.75 | 1.78 | +0.09 | +5.63% | 62 | 200 | 16.71% |
| QQQ240531C00454000 | 2024-05-07 2:01PM EDT | 2024-05-31 | 2.55 | 2.48 | 2.52 | -0.17 | -6.25% | 22 | 188 | 16.27% |
| QQQ240621C00454000 | 2024-05-07 3:51PM EDT | 2024-06-21 | 5.35 | 0.00 | 0.00 | -0.11 | -2.01% | 1,435 | 0 | 1.56% |
| QQQ240628C00454000 | 2024-05-07 12:13PM EDT | 2024-06-28 | 6.58 | 0.00 | 0.00 | +0.33 | +5.28% | 364 | 0 | 1.56% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00454000 | 2024-04-25 4:14PM EDT | 2024-05-10 | 24.49 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240514P00454000 | 2024-05-01 2:31PM EDT | 2024-05-14 | 29.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240524P00454000 | 2024-04-30 2:50PM EDT | 2024-05-24 | 26.78 | 13.89 | 14.12 | 0.00 | - | 1 | 0 | 10.68% |
| QQQ240531P00454000 | 2024-04-30 11:09AM EDT | 2024-05-31 | 24.40 | 14.28 | 14.60 | 0.00 | - | 2 | 0 | 11.12% |
| QQQ240621P00454000 | 2024-05-06 3:45PM EDT | 2024-06-21 | 17.44 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| QQQ240628P00454000 | 2024-05-06 9:47AM EDT | 2024-06-28 | 19.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.