Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:428.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529C00428000 | 2024-05-28 2:45PM EDT | 2024-05-29 | 29.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240530C00428000 | 2024-05-22 10:14AM EDT | 2024-05-30 | 29.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240531C00428000 | 2024-05-28 1:58PM EDT | 2024-05-31 | 31.16 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| QQQ240603C00428000 | 2024-05-28 2:35PM EDT | 2024-06-03 | 29.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240607C00428000 | 2024-05-28 9:35AM EDT | 2024-06-07 | 31.99 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| QQQ240614C00428000 | 2024-05-23 10:35AM EDT | 2024-06-14 | 32.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240628C00428000 | 2024-05-23 2:03PM EDT | 2024-06-28 | 29.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240719C00428000 | 2024-05-20 3:17PM EDT | 2024-07-19 | 33.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ241231C00428000 | 2024-05-09 3:53PM EDT | 2024-12-31 | 41.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331C00428000 | 2024-05-16 11:47AM EDT | 2025-03-31 | 58.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529P00428000 | 2024-05-24 1:04PM EDT | 2024-05-29 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| QQQ240530P00428000 | 2024-05-24 4:11PM EDT | 2024-05-30 | 0.04 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| QQQ240531P00428000 | 2024-05-28 4:05PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 759 | 0 | 12.50% |
| QQQ240603P00428000 | 2024-05-23 2:32PM EDT | 2024-06-03 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| QQQ240604P00428000 | 2024-05-28 3:53PM EDT | 2024-06-04 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| QQQ240607P00428000 | 2024-05-28 2:05PM EDT | 2024-06-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| QQQ240614P00428000 | 2024-05-28 3:43PM EDT | 2024-06-14 | 0.64 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| QQQ240628P00428000 | 2024-05-28 3:48PM EDT | 2024-06-28 | 1.36 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| QQQ240719P00428000 | 2024-05-28 3:41PM EDT | 2024-07-19 | 2.41 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| QQQ241231P00428000 | 2024-05-15 9:47AM EDT | 2024-12-31 | 14.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.