Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:444.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529C00444000 | 2024-05-28 3:51PM EDT | 2024-05-29 | 14.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240530C00444000 | 2024-05-28 3:29PM EDT | 2024-05-30 | 14.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240531C00444000 | 2024-05-28 3:21PM EDT | 2024-05-31 | 14.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ240603C00444000 | 2024-05-28 3:39PM EDT | 2024-06-03 | 15.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240604C00444000 | 2024-05-22 3:32PM EDT | 2024-06-04 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240605C00444000 | 2024-05-22 3:10PM EDT | 2024-06-05 | 12.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240607C00444000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 17.19 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QQQ240614C00444000 | 2024-05-28 3:29PM EDT | 2024-06-14 | 17.49 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| QQQ240621C00444000 | 2024-05-28 3:22PM EDT | 2024-06-21 | 18.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240628C00444000 | 2024-05-28 3:25PM EDT | 2024-06-28 | 19.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240705C00444000 | 2024-05-28 10:57AM EDT | 2024-07-05 | 20.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240719C00444000 | 2024-05-28 2:01PM EDT | 2024-07-19 | 22.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ241231C00444000 | 2024-05-23 1:05PM EDT | 2024-12-31 | 40.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250321C00444000 | 2024-05-20 3:03PM EDT | 2025-03-21 | 47.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ250331C00444000 | 2024-05-14 9:30AM EDT | 2025-03-31 | 47.37 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529P00444000 | 2024-05-28 4:00PM EDT | 2024-05-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 830 | 0 | 12.50% |
| QQQ240530P00444000 | 2024-05-28 4:10PM EDT | 2024-05-30 | 0.05 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| QQQ240531P00444000 | 2024-05-28 4:09PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5,605 | 0 | 6.25% |
| QQQ240603P00444000 | 2024-05-28 3:57PM EDT | 2024-06-03 | 0.22 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 6.25% |
| QQQ240604P00444000 | 2024-05-28 3:42PM EDT | 2024-06-04 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,258 | 0 | 6.25% |
| QQQ240605P00444000 | 2024-05-28 2:36PM EDT | 2024-06-05 | 0.62 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| QQQ240606P00444000 | 2024-05-28 1:02PM EDT | 2024-06-06 | 0.56 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| QQQ240607P00444000 | 2024-05-28 4:01PM EDT | 2024-06-07 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1,450 | 0 | 6.25% |
| QQQ240614P00444000 | 2024-05-28 4:11PM EDT | 2024-06-14 | 1.60 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| QQQ240621P00444000 | 2024-05-28 4:14PM EDT | 2024-06-21 | 2.15 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 3.13% |
| QQQ240628P00444000 | 2024-05-28 3:55PM EDT | 2024-06-28 | 2.97 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| QQQ240705P00444000 | 2024-05-28 3:59PM EDT | 2024-07-05 | 3.41 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| QQQ240719P00444000 | 2024-05-28 4:07PM EDT | 2024-07-19 | 4.42 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| QQQ241231P00444000 | 2024-05-10 10:34AM EDT | 2024-12-31 | 22.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| QQQ250321P00444000 | 2024-05-28 12:47PM EDT | 2025-03-21 | 18.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| QQQ250331P00444000 | 2024-05-14 2:04PM EDT | 2025-03-31 | 24.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.