Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:446.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529C00446000 | 2024-05-28 3:52PM EDT | 2024-05-29 | 12.51 | 0.00 | 0.00 | 0.00 | - | 13 | 84 | 0.00% |
| QQQ240530C00446000 | 2024-05-28 3:52PM EDT | 2024-05-30 | 12.63 | 0.00 | 0.00 | 0.00 | - | 17 | 31 | 0.00% |
| QQQ240531C00446000 | 2024-05-28 4:14PM EDT | 2024-05-31 | 14.19 | 0.00 | 0.00 | 0.00 | - | 106 | 1,666 | 0.00% |
| QQQ240603C00446000 | 2024-05-24 3:02PM EDT | 2024-06-03 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ240604C00446000 | 2024-05-28 2:53PM EDT | 2024-06-04 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ240606C00446000 | 2024-05-28 9:34AM EDT | 2024-06-06 | 14.29 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240607C00446000 | 2024-05-28 3:03PM EDT | 2024-06-07 | 13.96 | 0.00 | 0.00 | 0.00 | - | 13 | 254 | 0.00% |
| QQQ240614C00446000 | 2024-05-28 11:42AM EDT | 2024-06-14 | 16.56 | 0.00 | 0.00 | 0.00 | - | 91 | 245 | 0.00% |
| QQQ240621C00446000 | 2024-05-28 4:03PM EDT | 2024-06-21 | 18.16 | 0.00 | 0.00 | 0.00 | - | 6 | 878 | 0.00% |
| QQQ240628C00446000 | 2024-05-28 2:48PM EDT | 2024-06-28 | 16.56 | 0.00 | 0.00 | 0.00 | - | 7 | 679 | 0.00% |
| QQQ241231C00446000 | 2024-05-01 2:44PM EDT | 2024-12-31 | 24.96 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| QQQ250321C00446000 | 2024-05-14 3:33PM EDT | 2025-03-21 | 40.69 | 0.00 | 0.00 | 0.00 | - | 5 | 295 | 0.00% |
| QQQ250331C00446000 | 2024-05-22 12:47PM EDT | 2025-03-31 | 47.34 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529P00446000 | 2024-05-28 4:09PM EDT | 2024-05-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,476 | 1,459 | 12.50% |
| QQQ240530P00446000 | 2024-05-28 4:12PM EDT | 2024-05-30 | 0.06 | 0.00 | 0.00 | 0.00 | - | 540 | 940 | 12.50% |
| QQQ240531P00446000 | 2024-05-28 4:00PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,055 | 2,430 | 6.25% |
| QQQ240603P00446000 | 2024-05-28 3:59PM EDT | 2024-06-03 | 0.29 | 0.00 | 0.00 | 0.00 | - | 259 | 319 | 6.25% |
| QQQ240604P00446000 | 2024-05-28 3:54PM EDT | 2024-06-04 | 0.42 | 0.00 | 0.00 | 0.00 | - | 172 | 1,100 | 6.25% |
| QQQ240605P00446000 | 2024-05-28 11:47AM EDT | 2024-06-05 | 0.55 | 0.00 | 0.00 | 0.00 | - | 18 | 123 | 6.25% |
| QQQ240606P00446000 | 2024-05-28 3:59PM EDT | 2024-06-06 | 0.62 | 0.00 | 0.00 | 0.00 | - | 289 | 305 | 3.13% |
| QQQ240607P00446000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 0.90 | 0.00 | 0.00 | 0.00 | - | 139 | 657 | 3.13% |
| QQQ240614P00446000 | 2024-05-28 4:09PM EDT | 2024-06-14 | 1.85 | 0.00 | 0.00 | 0.00 | - | 891 | 7,120 | 3.13% |
| QQQ240621P00446000 | 2024-05-28 3:57PM EDT | 2024-06-21 | 2.57 | 0.00 | 0.00 | 0.00 | - | 86 | 557 | 3.13% |
| QQQ240628P00446000 | 2024-05-28 3:59PM EDT | 2024-06-28 | 3.32 | 0.00 | 0.00 | 0.00 | - | 74 | 1,065 | 3.13% |
| QQQ240705P00446000 | 2024-05-28 3:22PM EDT | 2024-07-05 | 4.08 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 1.56% |
| QQQ241231P00446000 | 2024-05-17 12:51PM EDT | 2024-12-31 | 18.59 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.78% |
| QQQ250321P00446000 | 2024-05-24 10:16AM EDT | 2025-03-21 | 20.20 | 0.00 | 0.00 | 0.00 | - | 50 | 202 | 0.78% |
| QQQ250331P00446000 | 2024-05-14 3:01PM EDT | 2025-03-31 | 24.55 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.78% |
© 2024 Yahoo. All rights reserved.