Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:437.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529C00437000 | 2024-05-20 10:34AM EDT | 2024-05-29 | 18.34 | 0.00 | 0.00 | 0.00 | - | 25 | 40 | 0.00% |
| QQQ240530C00437000 | 2024-05-28 3:48PM EDT | 2024-05-30 | 21.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240531C00437000 | 2024-05-28 3:38PM EDT | 2024-05-31 | 22.08 | 0.00 | 0.00 | 0.00 | - | 63 | 1,237 | 0.00% |
| QQQ240603C00437000 | 2024-05-28 10:52AM EDT | 2024-06-03 | 22.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240604C00437000 | 2024-05-28 11:47AM EDT | 2024-06-04 | 22.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240605C00437000 | 2024-05-28 12:14PM EDT | 2024-06-05 | 23.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240607C00437000 | 2024-05-28 1:13PM EDT | 2024-06-07 | 23.45 | 0.00 | 0.00 | 0.00 | - | 8 | 315 | 0.00% |
| QQQ240614C00437000 | 2024-05-24 2:50PM EDT | 2024-06-14 | 23.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621C00437000 | 2024-05-24 1:21PM EDT | 2024-06-21 | 24.61 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.00% |
| QQQ240628C00437000 | 2024-05-13 11:37AM EDT | 2024-06-28 | 14.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240719C00437000 | 2024-05-28 1:34PM EDT | 2024-07-19 | 28.54 | 0.00 | 0.00 | 0.00 | - | 4 | 718 | 0.00% |
| QQQ241231C00437000 | 2024-05-28 12:47PM EDT | 2024-12-31 | 47.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250321C00437000 | 2024-05-15 3:36PM EDT | 2025-03-21 | 50.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00437000 | 2024-05-13 10:30AM EDT | 2025-03-31 | 44.82 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529P00437000 | 2024-05-28 2:03PM EDT | 2024-05-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 321 | 407 | 25.00% |
| QQQ240530P00437000 | 2024-05-28 10:25AM EDT | 2024-05-30 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 189 | 12.50% |
| QQQ240531P00437000 | 2024-05-28 3:06PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,497 | 4,387 | 12.50% |
| QQQ240603P00437000 | 2024-05-28 3:24PM EDT | 2024-06-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 83 | 6.25% |
| QQQ240604P00437000 | 2024-05-28 4:02PM EDT | 2024-06-04 | 0.14 | 0.00 | 0.00 | 0.00 | - | 37 | 64 | 6.25% |
| QQQ240607P00437000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 0.38 | 0.00 | 0.00 | 0.00 | - | 104 | 1,533 | 6.25% |
| QQQ240614P00437000 | 2024-05-28 4:00PM EDT | 2024-06-14 | 0.95 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 6.25% |
| QQQ240621P00437000 | 2024-05-28 3:25PM EDT | 2024-06-21 | 1.53 | 0.00 | 0.00 | 0.00 | - | 131 | 334 | 3.13% |
| QQQ240628P00437000 | 2024-05-28 3:56PM EDT | 2024-06-28 | 2.03 | 0.00 | 0.00 | 0.00 | - | 120 | 2,366 | 3.13% |
| QQQ240719P00437000 | 2024-05-28 2:30PM EDT | 2024-07-19 | 3.63 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| QQQ241231P00437000 | 2024-05-24 10:44AM EDT | 2024-12-31 | 13.88 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 1.56% |
| QQQ250321P00437000 | 2024-05-24 12:18PM EDT | 2025-03-21 | 16.74 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 1.56% |
| QQQ250331P00437000 | 2024-05-08 3:36PM EDT | 2025-03-31 | 23.64 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 1.56% |
© 2024 Yahoo. All rights reserved.