Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:442.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529C00442000 | 2024-05-28 3:53PM EDT | 2024-05-29 | 16.72 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 0.00% |
| QQQ240530C00442000 | 2024-05-28 4:11PM EDT | 2024-05-30 | 17.92 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| QQQ240531C00442000 | 2024-05-28 1:59PM EDT | 2024-05-31 | 17.21 | 0.00 | 0.00 | 0.00 | - | 12 | 2,805 | 0.00% |
| QQQ240603C00442000 | 2024-05-24 12:45PM EDT | 2024-06-03 | 17.22 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| QQQ240604C00442000 | 2024-05-24 2:46PM EDT | 2024-06-04 | 17.28 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ240605C00442000 | 2024-05-24 9:30AM EDT | 2024-06-05 | 14.63 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240607C00442000 | 2024-05-28 1:15PM EDT | 2024-06-07 | 18.60 | 0.00 | 0.00 | 0.00 | - | 10 | 577 | 0.00% |
| QQQ240614C00442000 | 2024-05-28 4:00PM EDT | 2024-06-14 | 20.62 | 0.00 | 0.00 | 0.00 | - | 18 | 397 | 0.00% |
| QQQ240621C00442000 | 2024-05-28 1:51PM EDT | 2024-06-21 | 20.55 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| QQQ240628C00442000 | 2024-05-28 3:23PM EDT | 2024-06-28 | 20.58 | 0.00 | 0.00 | 0.00 | - | 11 | 68 | 0.00% |
| QQQ240705C00442000 | 2024-05-24 2:33PM EDT | 2024-07-05 | 21.67 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240719C00442000 | 2024-05-28 10:22AM EDT | 2024-07-19 | 23.28 | 0.00 | 0.00 | 0.00 | - | 14 | 1,434 | 0.00% |
| QQQ241231C00442000 | 2024-05-28 11:54AM EDT | 2024-12-31 | 43.62 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| QQQ250321C00442000 | 2024-05-09 3:51PM EDT | 2025-03-21 | 40.05 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| QQQ250331C00442000 | 2024-05-23 11:45AM EDT | 2025-03-31 | 51.83 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529P00442000 | 2024-05-28 4:05PM EDT | 2024-05-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 721 | 1,652 | 12.50% |
| QQQ240530P00442000 | 2024-05-28 3:54PM EDT | 2024-05-30 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,319 | 1,435 | 12.50% |
| QQQ240531P00442000 | 2024-05-28 4:05PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 578 | 5,044 | 12.50% |
| QQQ240603P00442000 | 2024-05-28 3:56PM EDT | 2024-06-03 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2,267 | 2,310 | 6.25% |
| QQQ240604P00442000 | 2024-05-28 1:50PM EDT | 2024-06-04 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,209 | 1,213 | 6.25% |
| QQQ240605P00442000 | 2024-05-28 2:36PM EDT | 2024-06-05 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 6.25% |
| QQQ240606P00442000 | 2024-05-28 10:16AM EDT | 2024-06-06 | 0.51 | 0.00 | 0.00 | 0.00 | - | 115 | 106 | 6.25% |
| QQQ240607P00442000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1,213 | 2,197 | 6.25% |
| QQQ240614P00442000 | 2024-05-28 4:14PM EDT | 2024-06-14 | 1.39 | 0.00 | 0.00 | 0.00 | - | 134 | 1,795 | 3.13% |
| QQQ240621P00442000 | 2024-05-28 3:41PM EDT | 2024-06-21 | 2.07 | 0.00 | 0.00 | 0.00 | - | 90 | 11,731 | 3.13% |
| QQQ240628P00442000 | 2024-05-28 3:26PM EDT | 2024-06-28 | 2.77 | 0.00 | 0.00 | 0.00 | - | 2,648 | 3,004 | 3.13% |
| QQQ240705P00442000 | 2024-05-28 3:49PM EDT | 2024-07-05 | 3.30 | 0.00 | 0.00 | 0.00 | - | 21 | 340 | 3.13% |
| QQQ240719P00442000 | 2024-05-28 2:39PM EDT | 2024-07-19 | 4.80 | 0.00 | 0.00 | 0.00 | - | 13 | 2,318 | 3.13% |
| QQQ241231P00442000 | 2024-05-23 1:08PM EDT | 2024-12-31 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 1.56% |
| QQQ250321P00442000 | 2024-05-13 2:55PM EDT | 2025-03-21 | 24.11 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.78% |
| QQQ250331P00442000 | 2024-04-10 12:32PM EDT | 2025-03-31 | 29.40 | 24.36 | 24.94 | 0.00 | - | - | 1 | 20.07% |
© 2024 Yahoo. All rights reserved.