Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:447.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529C00447000 | 2024-05-28 3:59PM EDT | 2024-05-29 | 12.29 | 0.00 | 0.00 | 0.00 | - | 19 | 41 | 0.00% |
| QQQ240530C00447000 | 2024-05-28 10:21AM EDT | 2024-05-30 | 11.67 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| QQQ240531C00447000 | 2024-05-28 4:13PM EDT | 2024-05-31 | 13.20 | 0.00 | 0.00 | 0.00 | - | 3,566 | 880 | 0.00% |
| QQQ240603C00447000 | 2024-05-28 2:45PM EDT | 2024-06-03 | 11.19 | 0.00 | 0.00 | 0.00 | - | 15 | 60 | 0.00% |
| QQQ240604C00447000 | 2024-05-24 2:12PM EDT | 2024-06-04 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| QQQ240605C00447000 | 2024-05-28 9:32AM EDT | 2024-06-05 | 13.43 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ240606C00447000 | 2024-05-23 10:55AM EDT | 2024-06-06 | 12.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ240607C00447000 | 2024-05-28 12:47PM EDT | 2024-06-07 | 14.37 | 0.00 | 0.00 | 0.00 | - | 4 | 211 | 0.00% |
| QQQ240614C00447000 | 2024-05-28 1:50PM EDT | 2024-06-14 | 15.27 | 0.00 | 0.00 | 0.00 | - | 83 | 304 | 0.00% |
| QQQ240621C00447000 | 2024-05-28 11:21AM EDT | 2024-06-21 | 16.56 | 0.00 | 0.00 | 0.00 | - | 5 | 1,449 | 0.00% |
| QQQ240628C00447000 | 2024-05-28 12:58PM EDT | 2024-06-28 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 0.00% |
| QQQ240705C00447000 | 2024-05-24 12:32PM EDT | 2024-07-05 | 17.79 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| QQQ241231C00447000 | 2024-05-15 2:24PM EDT | 2024-12-31 | 36.34 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 0.00% |
| QQQ250321C00447000 | 2024-05-28 1:39PM EDT | 2025-03-21 | 48.59 | 0.00 | 0.00 | 0.00 | - | 11 | 87 | 0.00% |
| QQQ250331C00447000 | 2024-04-02 9:30AM EDT | 2025-03-31 | 42.40 | 29.85 | 30.74 | 0.00 | - | - | 3 | 14.39% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529P00447000 | 2024-05-28 4:00PM EDT | 2024-05-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,103 | 2,614 | 12.50% |
| QQQ240530P00447000 | 2024-05-28 4:12PM EDT | 2024-05-30 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,537 | 1,766 | 6.25% |
| QQQ240531P00447000 | 2024-05-28 4:13PM EDT | 2024-05-31 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2,128 | 6,332 | 6.25% |
| QQQ240603P00447000 | 2024-05-28 4:09PM EDT | 2024-06-03 | 0.29 | 0.00 | 0.00 | 0.00 | - | 637 | 659 | 6.25% |
| QQQ240604P00447000 | 2024-05-28 4:08PM EDT | 2024-06-04 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,243 | 1,214 | 6.25% |
| QQQ240605P00447000 | 2024-05-28 3:48PM EDT | 2024-06-05 | 0.70 | 0.00 | 0.00 | 0.00 | - | 35 | 93 | 3.13% |
| QQQ240606P00447000 | 2024-05-28 3:26PM EDT | 2024-06-06 | 0.85 | 0.00 | 0.00 | 0.00 | - | 34 | 43 | 3.13% |
| QQQ240607P00447000 | 2024-05-28 4:02PM EDT | 2024-06-07 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1,273 | 1,920 | 3.13% |
| QQQ240610P00447000 | 2024-05-28 4:08PM EDT | 2024-06-10 | 1.08 | 0.00 | 0.00 | 0.00 | - | 708 | 664 | 3.13% |
| QQQ240611P00447000 | 2024-05-28 4:01PM EDT | 2024-06-11 | 1.20 | 0.00 | 0.00 | 0.00 | - | 91 | 72 | 3.13% |
| QQQ240614P00447000 | 2024-05-28 4:08PM EDT | 2024-06-14 | 1.99 | 0.00 | 0.00 | 0.00 | - | 48 | 566 | 3.13% |
| QQQ240621P00447000 | 2024-05-28 3:51PM EDT | 2024-06-21 | 2.88 | 0.00 | 0.00 | 0.00 | - | 105 | 3,427 | 3.13% |
| QQQ240628P00447000 | 2024-05-28 4:00PM EDT | 2024-06-28 | 3.31 | 0.00 | 0.00 | 0.00 | - | 49 | 375 | 1.56% |
| QQQ240705P00447000 | 2024-05-28 3:01PM EDT | 2024-07-05 | 4.30 | 0.00 | 0.00 | 0.00 | - | 136 | 102 | 1.56% |
| QQQ241231P00447000 | 2024-05-28 4:00PM EDT | 2024-12-31 | 15.91 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 0.78% |
| QQQ250321P00447000 | 2024-05-14 3:23PM EDT | 2025-03-21 | 24.54 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 0.78% |
| QQQ250331P00447000 | 2024-05-17 12:35PM EDT | 2025-03-31 | 22.59 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 0.78% |
© 2024 Yahoo. All rights reserved.