Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:464.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529C00464000 | 2024-05-28 4:13PM EDT | 2024-05-29 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4,343 | 0 | 6.25% |
| QQQ240530C00464000 | 2024-05-28 4:14PM EDT | 2024-05-30 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,250 | 0 | 3.13% |
| QQQ240531C00464000 | 2024-05-28 4:13PM EDT | 2024-05-31 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1,991 | 0 | 3.13% |
| QQQ240603C00464000 | 2024-05-28 4:14PM EDT | 2024-06-03 | 1.09 | 0.00 | 0.00 | 0.00 | - | 690 | 0 | 1.56% |
| QQQ240604C00464000 | 2024-05-28 4:12PM EDT | 2024-06-04 | 1.41 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 1.56% |
| QQQ240605C00464000 | 2024-05-28 3:59PM EDT | 2024-06-05 | 1.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| QQQ240606C00464000 | 2024-05-28 4:02PM EDT | 2024-06-06 | 2.09 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 1.56% |
| QQQ240607C00464000 | 2024-05-28 4:02PM EDT | 2024-06-07 | 2.61 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 1.56% |
| QQQ240610C00464000 | 2024-05-28 4:04PM EDT | 2024-06-10 | 2.89 | 0.00 | 0.00 | 0.00 | - | 13 | - | 1.56% |
| QQQ240611C00464000 | 2024-05-28 4:00PM EDT | 2024-06-11 | 3.23 | 0.00 | 0.00 | 0.00 | - | 32 | - | 1.56% |
| QQQ240614C00464000 | 2024-05-28 4:00PM EDT | 2024-06-14 | 4.56 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.78% |
| QQQ240621C00464000 | 2024-05-28 4:01PM EDT | 2024-06-21 | 5.52 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.78% |
| QQQ240628C00464000 | 2024-05-28 3:34PM EDT | 2024-06-28 | 5.77 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.78% |
| QQQ240705C00464000 | 2024-05-28 3:48PM EDT | 2024-07-05 | 6.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529P00464000 | 2024-05-28 4:09PM EDT | 2024-05-29 | 4.20 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 0.00% |
| QQQ240530P00464000 | 2024-05-28 4:06PM EDT | 2024-05-30 | 4.41 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ240531P00464000 | 2024-05-28 4:07PM EDT | 2024-05-31 | 4.65 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 0.00% |
| QQQ240603P00464000 | 2024-05-28 3:06PM EDT | 2024-06-03 | 6.32 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ240604P00464000 | 2024-05-28 11:04AM EDT | 2024-06-04 | 6.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| QQQ240605P00464000 | 2024-05-23 12:41PM EDT | 2024-06-05 | 6.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240606P00464000 | 2024-05-28 2:25PM EDT | 2024-06-06 | 6.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240607P00464000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240614P00464000 | 2024-05-28 3:41PM EDT | 2024-06-14 | 8.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ240621P00464000 | 2024-05-28 1:53PM EDT | 2024-06-21 | 8.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240628P00464000 | 2024-05-28 3:51PM EDT | 2024-06-28 | 9.78 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| QQQ240705P00464000 | 2024-05-28 11:42AM EDT | 2024-07-05 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.