Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:453.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529C00453000 | 2024-05-28 4:07PM EDT | 2024-05-29 | 6.98 | 0.00 | 0.00 | 0.00 | - | 1,020 | 510 | 0.00% |
| QQQ240530C00453000 | 2024-05-28 3:34PM EDT | 2024-05-30 | 6.26 | 0.00 | 0.00 | 0.00 | - | 269 | 537 | 0.00% |
| QQQ240531C00453000 | 2024-05-28 4:08PM EDT | 2024-05-31 | 7.61 | 0.00 | 0.00 | 0.00 | - | 15,198 | 7,326 | 0.00% |
| QQQ240603C00453000 | 2024-05-28 4:00PM EDT | 2024-06-03 | 8.23 | 0.00 | 0.00 | 0.00 | - | 33 | 328 | 0.00% |
| QQQ240604C00453000 | 2024-05-28 2:47PM EDT | 2024-06-04 | 6.30 | 0.00 | 0.00 | 0.00 | - | 55 | 163 | 0.00% |
| QQQ240605C00453000 | 2024-05-28 1:02PM EDT | 2024-06-05 | 7.99 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
| QQQ240606C00453000 | 2024-05-24 10:19AM EDT | 2024-06-06 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| QQQ240607C00453000 | 2024-05-28 4:01PM EDT | 2024-06-07 | 9.51 | 0.00 | 0.00 | 0.00 | - | 272 | 1,659 | 0.00% |
| QQQ240610C00453000 | 2024-05-28 10:39AM EDT | 2024-06-10 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240611C00453000 | 2024-05-28 12:50PM EDT | 2024-06-11 | 9.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240614C00453000 | 2024-05-28 3:59PM EDT | 2024-06-14 | 11.16 | 0.00 | 0.00 | 0.00 | - | 90 | 2,406 | 0.00% |
| QQQ240621C00453000 | 2024-05-28 3:30PM EDT | 2024-06-21 | 11.36 | 0.00 | 0.00 | 0.00 | - | 42 | 9,689 | 0.00% |
| QQQ240628C00453000 | 2024-05-28 10:59AM EDT | 2024-06-28 | 12.66 | 0.00 | 0.00 | 0.00 | - | 27 | 1,128 | 0.00% |
| QQQ240705C00453000 | 2024-05-28 3:00PM EDT | 2024-07-05 | 12.87 | 0.00 | 0.00 | 0.00 | - | 518 | 523 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529P00453000 | 2024-05-28 4:14PM EDT | 2024-05-29 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12,557 | 7,516 | 6.25% |
| QQQ240530P00453000 | 2024-05-28 4:14PM EDT | 2024-05-30 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4,370 | 2,085 | 6.25% |
| QQQ240531P00453000 | 2024-05-28 4:14PM EDT | 2024-05-31 | 0.54 | 0.00 | 0.00 | 0.00 | - | 6,714 | 7,929 | 3.13% |
| QQQ240603P00453000 | 2024-05-28 4:09PM EDT | 2024-06-03 | 0.78 | 0.00 | 0.00 | 0.00 | - | 586 | 524 | 3.13% |
| QQQ240604P00453000 | 2024-05-28 4:03PM EDT | 2024-06-04 | 0.96 | 0.00 | 0.00 | 0.00 | - | 487 | 561 | 3.13% |
| QQQ240605P00453000 | 2024-05-28 3:55PM EDT | 2024-06-05 | 1.44 | 0.00 | 0.00 | 0.00 | - | 318 | 484 | 3.13% |
| QQQ240606P00453000 | 2024-05-28 2:43PM EDT | 2024-06-06 | 2.27 | 0.00 | 0.00 | 0.00 | - | 13 | 57 | 3.13% |
| QQQ240607P00453000 | 2024-05-28 4:10PM EDT | 2024-06-07 | 1.81 | 0.00 | 0.00 | 0.00 | - | 485 | 1,069 | 1.56% |
| QQQ240610P00453000 | 2024-05-28 3:33PM EDT | 2024-06-10 | 2.38 | 0.00 | 0.00 | 0.00 | - | 16 | 15 | 1.56% |
| QQQ240611P00453000 | 2024-05-28 3:29PM EDT | 2024-06-11 | 2.65 | 0.00 | 0.00 | 0.00 | - | 101 | 83 | 1.56% |
| QQQ240614P00453000 | 2024-05-28 4:09PM EDT | 2024-06-14 | 3.18 | 0.00 | 0.00 | 0.00 | - | 148 | 928 | 1.56% |
| QQQ240621P00453000 | 2024-05-28 4:02PM EDT | 2024-06-21 | 3.77 | 0.00 | 0.00 | 0.00 | - | 714 | 3,147 | 1.56% |
| QQQ240628P00453000 | 2024-05-28 3:41PM EDT | 2024-06-28 | 5.15 | 0.00 | 0.00 | 0.00 | - | 13 | 596 | 1.56% |
| QQQ240705P00453000 | 2024-05-28 3:50PM EDT | 2024-07-05 | 5.82 | 0.00 | 0.00 | 0.00 | - | 47 | 37 | 0.78% |
© 2024 Yahoo. All rights reserved.