Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:459.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529C00459000 | 2024-05-28 4:14PM EDT | 2024-05-29 | 1.63 | 0.00 | 0.00 | 0.00 | - | 44,001 | 0 | 0.00% |
| QQQ240530C00459000 | 2024-05-28 4:14PM EDT | 2024-05-30 | 2.24 | 0.00 | 0.00 | 0.00 | - | 5,936 | 0 | 0.00% |
| QQQ240531C00459000 | 2024-05-28 4:14PM EDT | 2024-05-31 | 2.91 | 0.00 | 0.00 | 0.00 | - | 9,250 | 0 | 0.00% |
| QQQ240603C00459000 | 2024-05-28 4:14PM EDT | 2024-06-03 | 3.38 | 0.00 | 0.00 | 0.00 | - | 864 | 0 | 0.00% |
| QQQ240604C00459000 | 2024-05-28 4:03PM EDT | 2024-06-04 | 3.90 | 0.00 | 0.00 | 0.00 | - | 916 | 0 | 0.00% |
| QQQ240605C00459000 | 2024-05-28 3:59PM EDT | 2024-06-05 | 3.86 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 0.00% |
| QQQ240606C00459000 | 2024-05-28 4:00PM EDT | 2024-06-06 | 4.52 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 0.00% |
| QQQ240607C00459000 | 2024-05-28 4:02PM EDT | 2024-06-07 | 5.24 | 0.00 | 0.00 | 0.00 | - | 1,053 | 0 | 0.00% |
| QQQ240610C00459000 | 2024-05-28 4:02PM EDT | 2024-06-10 | 5.51 | 0.00 | 0.00 | 0.00 | - | 204 | - | 0.00% |
| QQQ240611C00459000 | 2024-05-28 2:41PM EDT | 2024-06-11 | 4.53 | 0.00 | 0.00 | 0.00 | - | 31 | - | 0.00% |
| QQQ240614C00459000 | 2024-05-28 4:14PM EDT | 2024-06-14 | 7.13 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 0.00% |
| QQQ240621C00459000 | 2024-05-28 4:01PM EDT | 2024-06-21 | 8.34 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 0.00% |
| QQQ240628C00459000 | 2024-05-28 4:00PM EDT | 2024-06-28 | 9.21 | 0.00 | 0.00 | 0.00 | - | 688 | 0 | 0.00% |
| QQQ240705C00459000 | 2024-05-28 3:48PM EDT | 2024-07-05 | 9.07 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529P00459000 | 2024-05-28 4:14PM EDT | 2024-05-29 | 0.89 | 0.00 | 0.00 | 0.00 | - | 44,085 | 0 | 0.78% |
| QQQ240530P00459000 | 2024-05-28 4:14PM EDT | 2024-05-30 | 1.44 | 0.00 | 0.00 | 0.00 | - | 4,323 | 0 | 0.78% |
| QQQ240531P00459000 | 2024-05-28 4:14PM EDT | 2024-05-31 | 1.89 | 0.00 | 0.00 | 0.00 | - | 9,183 | 0 | 0.39% |
| QQQ240603P00459000 | 2024-05-28 4:14PM EDT | 2024-06-03 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1,278 | 0 | 0.39% |
| QQQ240604P00459000 | 2024-05-28 4:13PM EDT | 2024-06-04 | 2.58 | 0.00 | 0.00 | 0.00 | - | 2,215 | 0 | 0.39% |
| QQQ240605P00459000 | 2024-05-28 4:00PM EDT | 2024-06-05 | 2.67 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.39% |
| QQQ240606P00459000 | 2024-05-28 3:50PM EDT | 2024-06-06 | 3.77 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 0.39% |
| QQQ240607P00459000 | 2024-05-28 4:14PM EDT | 2024-06-07 | 3.58 | 0.00 | 0.00 | 0.00 | - | 1,015 | 0 | 0.20% |
| QQQ240610P00459000 | 2024-05-28 4:00PM EDT | 2024-06-10 | 3.76 | 0.00 | 0.00 | 0.00 | - | 188 | - | 0.20% |
| QQQ240611P00459000 | 2024-05-28 4:00PM EDT | 2024-06-11 | 3.83 | 0.00 | 0.00 | 0.00 | - | 206 | - | 0.20% |
| QQQ240614P00459000 | 2024-05-28 4:06PM EDT | 2024-06-14 | 5.06 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 0.20% |
| QQQ240621P00459000 | 2024-05-28 4:02PM EDT | 2024-06-21 | 5.70 | 0.00 | 0.00 | 0.00 | - | 877 | 0 | 0.20% |
| QQQ240628P00459000 | 2024-05-28 4:06PM EDT | 2024-06-28 | 6.73 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 0.20% |
| QQQ240705P00459000 | 2024-05-28 4:00PM EDT | 2024-07-05 | 7.35 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.20% |
| QQQ250331P00459000 | 2024-05-23 12:06PM EDT | 2025-03-31 | 24.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.05% |
© 2024 Yahoo. All rights reserved.