Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:436.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529C00436000 | 2024-05-22 11:55AM EDT | 2024-05-29 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240530C00436000 | 2024-05-28 3:47PM EDT | 2024-05-30 | 22.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240531C00436000 | 2024-05-28 2:37PM EDT | 2024-05-31 | 21.52 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240603C00436000 | 2024-05-28 10:52AM EDT | 2024-06-03 | 23.51 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ240604C00436000 | 2024-05-23 11:30AM EDT | 2024-06-04 | 23.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240607C00436000 | 2024-05-28 3:42PM EDT | 2024-06-07 | 23.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240614C00436000 | 2024-05-28 12:30PM EDT | 2024-06-14 | 25.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621C00436000 | 2024-05-28 11:56AM EDT | 2024-06-21 | 26.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240628C00436000 | 2024-05-24 2:12PM EDT | 2024-06-28 | 26.47 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| QQQ240719C00436000 | 2024-05-28 1:35PM EDT | 2024-07-19 | 29.46 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ241231C00436000 | 2024-05-24 10:20AM EDT | 2024-12-31 | 46.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ250321C00436000 | 2024-04-16 3:58PM EDT | 2025-03-21 | 42.88 | 50.15 | 50.71 | 0.00 | - | - | 1 | 23.42% |
| QQQ250331C00436000 | 2024-05-15 10:30AM EDT | 2025-03-31 | 49.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529P00436000 | 2024-05-28 1:55PM EDT | 2024-05-29 | 0.03 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 25.00% |
| QQQ240530P00436000 | 2024-05-28 2:54PM EDT | 2024-05-30 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| QQQ240531P00436000 | 2024-05-28 2:52PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 12.50% |
| QQQ240603P00436000 | 2024-05-28 3:56PM EDT | 2024-06-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 12.50% |
| QQQ240604P00436000 | 2024-05-28 10:30AM EDT | 2024-06-04 | 0.18 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 6.25% |
| QQQ240605P00436000 | 2024-05-24 11:53AM EDT | 2024-06-05 | 0.32 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| QQQ240607P00436000 | 2024-05-28 3:38PM EDT | 2024-06-07 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,153 | 0 | 6.25% |
| QQQ240614P00436000 | 2024-05-28 1:54PM EDT | 2024-06-14 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3,171 | 0 | 6.25% |
| QQQ240621P00436000 | 2024-05-28 3:35PM EDT | 2024-06-21 | 1.42 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| QQQ240628P00436000 | 2024-05-28 2:36PM EDT | 2024-06-28 | 2.20 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| QQQ240719P00436000 | 2024-05-28 3:57PM EDT | 2024-07-19 | 3.26 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 3.13% |
| QQQ241231P00436000 | 2024-05-23 9:57AM EDT | 2024-12-31 | 13.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| QQQ250321P00436000 | 2024-05-02 3:20PM EDT | 2025-03-21 | 29.14 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| QQQ250331P00436000 | 2024-04-29 3:27PM EDT | 2025-03-31 | 28.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.