Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:462.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529C00462000 | 2024-05-28 4:14PM EDT | 2024-05-29 | 0.35 | 0.00 | 0.00 | 0.00 | - | 18,685 | 11,028 | 3.13% |
| QQQ240530C00462000 | 2024-05-28 4:12PM EDT | 2024-05-30 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1,836 | 1,285 | 1.56% |
| QQQ240531C00462000 | 2024-05-28 4:14PM EDT | 2024-05-31 | 1.37 | 0.00 | 0.00 | 0.00 | - | 9,026 | 9,419 | 1.56% |
| QQQ240603C00462000 | 2024-05-28 4:09PM EDT | 2024-06-03 | 1.86 | 0.00 | 0.00 | 0.00 | - | 893 | 716 | 0.78% |
| QQQ240604C00462000 | 2024-05-28 4:12PM EDT | 2024-06-04 | 2.20 | 0.00 | 0.00 | 0.00 | - | 551 | 258 | 0.78% |
| QQQ240605C00462000 | 2024-05-28 3:32PM EDT | 2024-06-05 | 2.08 | 0.00 | 0.00 | 0.00 | - | 103 | 121 | 0.78% |
| QQQ240606C00462000 | 2024-05-28 4:13PM EDT | 2024-06-06 | 2.83 | 0.00 | 0.00 | 0.00 | - | 129 | 253 | 0.78% |
| QQQ240607C00462000 | 2024-05-28 4:02PM EDT | 2024-06-07 | 3.53 | 0.00 | 0.00 | 0.00 | - | 1,378 | 5,884 | 0.78% |
| QQQ240610C00462000 | 2024-05-28 4:02PM EDT | 2024-06-10 | 3.87 | 0.00 | 0.00 | 0.00 | - | 15 | 13 | 0.78% |
| QQQ240611C00462000 | 2024-05-28 3:33PM EDT | 2024-06-11 | 3.54 | 0.00 | 0.00 | 0.00 | - | 121 | 120 | 0.78% |
| QQQ240614C00462000 | 2024-05-28 3:59PM EDT | 2024-06-14 | 5.34 | 0.00 | 0.00 | 0.00 | - | 288 | 291 | 0.78% |
| QQQ240621C00462000 | 2024-05-28 4:02PM EDT | 2024-06-21 | 6.56 | 0.00 | 0.00 | 0.00 | - | 198 | 4,548 | 0.39% |
| QQQ240628C00462000 | 2024-05-28 4:00PM EDT | 2024-06-28 | 7.31 | 0.00 | 0.00 | 0.00 | - | 820 | 1,320 | 0.39% |
| QQQ240705C00462000 | 2024-05-28 4:09PM EDT | 2024-07-05 | 8.34 | 0.00 | 0.00 | 0.00 | - | 201 | 152 | 0.39% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529P00462000 | 2024-05-28 4:14PM EDT | 2024-05-29 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1,319 | 520 | 0.00% |
| QQQ240530P00462000 | 2024-05-28 4:11PM EDT | 2024-05-30 | 2.96 | 0.00 | 0.00 | 0.00 | - | 504 | 286 | 0.00% |
| QQQ240531P00462000 | 2024-05-28 4:11PM EDT | 2024-05-31 | 3.33 | 0.00 | 0.00 | 0.00 | - | 571 | 349 | 0.00% |
| QQQ240603P00462000 | 2024-05-28 4:11PM EDT | 2024-06-03 | 3.72 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| QQQ240604P00462000 | 2024-05-28 3:56PM EDT | 2024-06-04 | 4.50 | 0.00 | 0.00 | 0.00 | - | 80 | 52 | 0.00% |
| QQQ240605P00462000 | 2024-05-28 2:51PM EDT | 2024-06-05 | 6.21 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ240606P00462000 | 2024-05-28 11:31AM EDT | 2024-06-06 | 4.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240607P00462000 | 2024-05-28 4:08PM EDT | 2024-06-07 | 4.87 | 0.00 | 0.00 | 0.00 | - | 221 | 165 | 0.00% |
| QQQ240610P00462000 | 2024-05-28 3:59PM EDT | 2024-06-10 | 5.32 | 0.00 | 0.00 | 0.00 | - | 1,103 | 1,103 | 0.00% |
| QQQ240611P00462000 | 2024-05-28 11:03AM EDT | 2024-06-11 | 6.00 | 0.00 | 0.00 | 0.00 | - | 38 | 38 | 0.00% |
| QQQ240614P00462000 | 2024-05-28 4:00PM EDT | 2024-06-14 | 6.23 | 0.00 | 0.00 | 0.00 | - | 60 | 49 | 0.00% |
| QQQ240621P00462000 | 2024-05-28 4:10PM EDT | 2024-06-21 | 7.01 | 0.00 | 0.00 | 0.00 | - | 118 | 222 | 0.00% |
| QQQ240628P00462000 | 2024-05-28 4:00PM EDT | 2024-06-28 | 7.80 | 0.00 | 0.00 | 0.00 | - | 123 | 515 | 0.00% |
| QQQ240705P00462000 | 2024-05-28 4:00PM EDT | 2024-07-05 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.