Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:434.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529C00434000 | 2024-05-28 4:03PM EDT | 2024-05-29 | 26.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240530C00434000 | 2024-05-24 2:31PM EDT | 2024-05-30 | 24.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240531C00434000 | 2024-05-28 1:56PM EDT | 2024-05-31 | 24.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240603C00434000 | 2024-05-28 1:56PM EDT | 2024-06-03 | 25.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240607C00434000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 26.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240614C00434000 | 2024-05-28 4:14PM EDT | 2024-06-14 | 27.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ240621C00434000 | 2024-05-28 9:44AM EDT | 2024-06-21 | 27.49 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ240628C00434000 | 2024-05-28 1:35PM EDT | 2024-06-28 | 28.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240719C00434000 | 2024-05-28 1:43PM EDT | 2024-07-19 | 31.18 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| QQQ241231C00434000 | 2024-05-14 11:52AM EDT | 2024-12-31 | 39.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250321C00434000 | 2024-05-08 1:30PM EDT | 2025-03-21 | 44.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ250331C00434000 | 2024-05-20 1:30PM EDT | 2025-03-31 | 54.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529P00434000 | 2024-05-28 4:07PM EDT | 2024-05-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 25.00% |
| QQQ240530P00434000 | 2024-05-28 3:27PM EDT | 2024-05-30 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| QQQ240531P00434000 | 2024-05-28 3:56PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| QQQ240603P00434000 | 2024-05-28 2:41PM EDT | 2024-06-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ240604P00434000 | 2024-05-28 1:41PM EDT | 2024-06-04 | 0.12 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| QQQ240607P00434000 | 2024-05-28 3:57PM EDT | 2024-06-07 | 0.31 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| QQQ240614P00434000 | 2024-05-28 3:34PM EDT | 2024-06-14 | 0.89 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 6.25% |
| QQQ240621P00434000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 1.20 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| QQQ240628P00434000 | 2024-05-28 2:54PM EDT | 2024-06-28 | 1.98 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| QQQ240719P00434000 | 2024-05-28 4:00PM EDT | 2024-07-19 | 2.87 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| QQQ241231P00434000 | 2024-05-28 3:50PM EDT | 2024-12-31 | 12.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ250321P00434000 | 2024-05-15 10:37AM EDT | 2025-03-21 | 18.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ250331P00434000 | 2024-04-29 3:24PM EDT | 2025-03-31 | 27.36 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.