Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:471.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529C00471000 | 2024-05-28 3:56PM EDT | 2024-05-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 428 | 1,005 | 12.50% |
| QQQ240530C00471000 | 2024-05-28 3:39PM EDT | 2024-05-30 | 0.03 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 6.25% |
| QQQ240531C00471000 | 2024-05-28 4:02PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,481 | 1,730 | 6.25% |
| QQQ240603C00471000 | 2024-05-28 4:02PM EDT | 2024-06-03 | 0.15 | 0.00 | 0.00 | 0.00 | - | 56 | 130 | 3.13% |
| QQQ240604C00471000 | 2024-05-28 3:54PM EDT | 2024-06-04 | 0.18 | 0.00 | 0.00 | 0.00 | - | 328 | 356 | 3.13% |
| QQQ240605C00471000 | 2024-05-28 3:58PM EDT | 2024-06-05 | 0.29 | 0.00 | 0.00 | 0.00 | - | 160 | 260 | 3.13% |
| QQQ240606C00471000 | 2024-05-28 2:38PM EDT | 2024-06-06 | 0.30 | 0.00 | 0.00 | 0.00 | - | 40 | 37 | 3.13% |
| QQQ240607C00471000 | 2024-05-28 3:56PM EDT | 2024-06-07 | 0.59 | 0.00 | 0.00 | 0.00 | - | 857 | 1,073 | 3.13% |
| QQQ240614C00471000 | 2024-05-28 4:11PM EDT | 2024-06-14 | 1.90 | 0.00 | 0.00 | 0.00 | - | 20 | - | 3.13% |
| QQQ240621C00471000 | 2024-05-28 3:57PM EDT | 2024-06-21 | 2.44 | 0.00 | 0.00 | 0.00 | - | 595 | 0 | 1.56% |
| QQQ240628C00471000 | 2024-05-28 3:59PM EDT | 2024-06-28 | 3.15 | 0.00 | 0.00 | 0.00 | - | 37 | 576 | 1.56% |
| QQQ250331C00471000 | 2024-04-19 3:14PM EDT | 2025-03-31 | 18.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240530P00471000 | 2024-05-28 3:17PM EDT | 2024-05-30 | 13.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240603P00471000 | 2024-05-23 3:17PM EDT | 2024-06-03 | 18.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240605P00471000 | 2024-05-28 3:24PM EDT | 2024-06-05 | 12.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240607P00471000 | 2024-05-28 4:02PM EDT | 2024-06-07 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| QQQ240621P00471000 | 2024-05-24 1:04PM EDT | 2024-06-21 | 13.80 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| QQQ240628P00471000 | 2024-05-23 9:57AM EDT | 2024-06-28 | 15.37 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.