Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:457.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529C00457000 | 2024-05-28 4:13PM EDT | 2024-05-29 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10,411 | 0 | 0.00% |
| QQQ240530C00457000 | 2024-05-28 4:13PM EDT | 2024-05-30 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1,339 | 0 | 0.00% |
| QQQ240531C00457000 | 2024-05-28 4:12PM EDT | 2024-05-31 | 4.32 | 0.00 | 0.00 | 0.00 | - | 4,737 | 0 | 0.00% |
| QQQ240603C00457000 | 2024-05-28 4:12PM EDT | 2024-06-03 | 4.79 | 0.00 | 0.00 | 0.00 | - | 564 | 0 | 0.00% |
| QQQ240604C00457000 | 2024-05-28 4:03PM EDT | 2024-06-04 | 5.30 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 0.00% |
| QQQ240605C00457000 | 2024-05-28 4:06PM EDT | 2024-06-05 | 5.57 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.00% |
| QQQ240606C00457000 | 2024-05-28 3:53PM EDT | 2024-06-06 | 5.07 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| QQQ240607C00457000 | 2024-05-28 4:09PM EDT | 2024-06-07 | 6.46 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 0.00% |
| QQQ240610C00457000 | 2024-05-28 3:25PM EDT | 2024-06-10 | 5.95 | 0.00 | 0.00 | 0.00 | - | 184 | - | 0.00% |
| QQQ240611C00457000 | 2024-05-28 4:00PM EDT | 2024-06-11 | 7.00 | 0.00 | 0.00 | 0.00 | - | 177 | - | 0.00% |
| QQQ240614C00457000 | 2024-05-28 2:46PM EDT | 2024-06-14 | 6.87 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| QQQ240621C00457000 | 2024-05-28 4:00PM EDT | 2024-06-21 | 9.60 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 0.00% |
| QQQ240628C00457000 | 2024-05-28 3:57PM EDT | 2024-06-28 | 9.84 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 0.00% |
| QQQ240705C00457000 | 2024-05-28 3:54PM EDT | 2024-07-05 | 10.63 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| QQQ250331C00457000 | 2024-05-22 9:37AM EDT | 2025-03-31 | 40.37 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529P00457000 | 2024-05-28 4:14PM EDT | 2024-05-29 | 0.42 | 0.00 | 0.00 | 0.00 | - | 36,232 | 0 | 3.13% |
| QQQ240530P00457000 | 2024-05-28 4:14PM EDT | 2024-05-30 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5,355 | 0 | 1.56% |
| QQQ240531P00457000 | 2024-05-28 4:14PM EDT | 2024-05-31 | 1.23 | 0.00 | 0.00 | 0.00 | - | 11,732 | 0 | 1.56% |
| QQQ240603P00457000 | 2024-05-28 4:14PM EDT | 2024-06-03 | 1.62 | 0.00 | 0.00 | 0.00 | - | 817 | 0 | 1.56% |
| QQQ240604P00457000 | 2024-05-28 3:45PM EDT | 2024-06-04 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1,257 | 0 | 0.78% |
| QQQ240605P00457000 | 2024-05-28 4:09PM EDT | 2024-06-05 | 2.16 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 0.78% |
| QQQ240606P00457000 | 2024-05-28 4:05PM EDT | 2024-06-06 | 2.40 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.78% |
| QQQ240607P00457000 | 2024-05-28 4:07PM EDT | 2024-06-07 | 2.80 | 0.00 | 0.00 | 0.00 | - | 879 | 0 | 0.78% |
| QQQ240610P00457000 | 2024-05-28 4:14PM EDT | 2024-06-10 | 3.09 | 0.00 | 0.00 | 0.00 | - | 46 | - | 0.78% |
| QQQ240611P00457000 | 2024-05-28 3:55PM EDT | 2024-06-11 | 3.60 | 0.00 | 0.00 | 0.00 | - | 250 | - | 0.78% |
| QQQ240614P00457000 | 2024-05-28 4:00PM EDT | 2024-06-14 | 4.35 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.78% |
| QQQ240621P00457000 | 2024-05-28 4:10PM EDT | 2024-06-21 | 5.02 | 0.00 | 0.00 | 0.00 | - | 1,075 | 0 | 0.78% |
| QQQ240628P00457000 | 2024-05-28 4:01PM EDT | 2024-06-28 | 5.90 | 0.00 | 0.00 | 0.00 | - | 638 | 0 | 0.39% |
| QQQ240705P00457000 | 2024-05-28 3:18PM EDT | 2024-07-05 | 7.38 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.