Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:448.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529C00448000 | 2024-05-28 4:04PM EDT | 2024-05-29 | 12.06 | 0.00 | 0.00 | 0.00 | - | 618 | 325 | 0.00% |
| QQQ240530C00448000 | 2024-05-28 2:36PM EDT | 2024-05-30 | 9.63 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QQQ240531C00448000 | 2024-05-28 4:09PM EDT | 2024-05-31 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1,147 | 1,782 | 0.00% |
| QQQ240603C00448000 | 2024-05-28 4:03PM EDT | 2024-06-03 | 12.74 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| QQQ240604C00448000 | 2024-05-24 11:36AM EDT | 2024-06-04 | 11.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240605C00448000 | 2024-05-28 11:00AM EDT | 2024-06-05 | 12.49 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| QQQ240606C00448000 | 2024-05-28 10:41AM EDT | 2024-06-06 | 11.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607C00448000 | 2024-05-28 1:52PM EDT | 2024-06-07 | 12.74 | 0.00 | 0.00 | 0.00 | - | 27 | 515 | 0.00% |
| QQQ240614C00448000 | 2024-05-28 3:56PM EDT | 2024-06-14 | 14.57 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| QQQ240621C00448000 | 2024-05-28 4:03PM EDT | 2024-06-21 | 16.49 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| QQQ240628C00448000 | 2024-05-28 11:11AM EDT | 2024-06-28 | 16.30 | 0.00 | 0.00 | 0.00 | - | 9 | 238 | 0.00% |
| QQQ240705C00448000 | 2024-05-28 10:10AM EDT | 2024-07-05 | 16.78 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| QQQ241231C00448000 | 2024-05-28 2:55PM EDT | 2024-12-31 | 38.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ250321C00448000 | 2024-05-06 4:08PM EDT | 2025-03-21 | 36.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529P00448000 | 2024-05-28 4:14PM EDT | 2024-05-29 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,774 | 2,918 | 12.50% |
| QQQ240530P00448000 | 2024-05-28 4:12PM EDT | 2024-05-30 | 0.08 | 0.00 | 0.00 | 0.00 | - | 762 | 2,960 | 6.25% |
| QQQ240531P00448000 | 2024-05-28 4:13PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10,449 | 0 | 6.25% |
| QQQ240603P00448000 | 2024-05-28 3:59PM EDT | 2024-06-03 | 0.35 | 0.00 | 0.00 | 0.00 | - | 329 | 292 | 6.25% |
| QQQ240604P00448000 | 2024-05-28 4:00PM EDT | 2024-06-04 | 0.44 | 0.00 | 0.00 | 0.00 | - | 74 | 186 | 3.13% |
| QQQ240605P00448000 | 2024-05-28 3:19PM EDT | 2024-06-05 | 0.84 | 0.00 | 0.00 | 0.00 | - | 52 | 177 | 3.13% |
| QQQ240606P00448000 | 2024-05-28 3:16PM EDT | 2024-06-06 | 1.06 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| QQQ240607P00448000 | 2024-05-28 4:07PM EDT | 2024-06-07 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1,195 | 0 | 3.13% |
| QQQ240610P00448000 | 2024-05-28 4:00PM EDT | 2024-06-10 | 1.20 | 0.00 | 0.00 | 0.00 | - | 77 | 69 | 3.13% |
| QQQ240611P00448000 | 2024-05-28 4:01PM EDT | 2024-06-11 | 1.31 | 0.00 | 0.00 | 0.00 | - | 31 | 30 | 3.13% |
| QQQ240614P00448000 | 2024-05-28 4:01PM EDT | 2024-06-14 | 2.12 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 3.13% |
| QQQ240621P00448000 | 2024-05-28 3:56PM EDT | 2024-06-21 | 2.94 | 0.00 | 0.00 | 0.00 | - | 486 | 986 | 3.13% |
| QQQ240628P00448000 | 2024-05-28 4:00PM EDT | 2024-06-28 | 3.48 | 0.00 | 0.00 | 0.00 | - | 166 | 879 | 1.56% |
| QQQ240705P00448000 | 2024-05-28 1:52PM EDT | 2024-07-05 | 4.40 | 0.00 | 0.00 | 0.00 | - | 9 | 28 | 1.56% |
| QQQ241231P00448000 | 2024-05-28 2:55PM EDT | 2024-12-31 | 17.09 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.78% |
| QQQ250321P00448000 | 2024-05-06 4:08PM EDT | 2025-03-21 | 28.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.78% |
| QQQ250331P00448000 | 2024-05-15 10:34AM EDT | 2025-03-31 | 24.03 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.78% |
© 2024 Yahoo. All rights reserved.