Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 02:18PM EDT. Market open.
Strike:408.00
CallsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515C00408000 | 2024-05-15 9:54AM EDT | 2024-05-15 | 39.23 | 44.37 | 44.47 | +1.93 | +5.17% | 7 | 7 | 0.00% |
| QQQ240516C00408000 | 2024-05-15 1:56PM EDT | 2024-05-16 | 44.61 | 44.71 | 44.83 | +7.12 | +18.99% | 8 | 11 | 69.53% |
| QQQ240517C00408000 | 2024-05-15 1:03PM EDT | 2024-05-17 | 43.69 | 44.61 | 44.73 | +10.21 | +30.50% | 33 | 165 | 50.49% |
| QQQ240524C00408000 | 2024-05-06 3:04PM EDT | 2024-05-24 | 32.73 | 45.08 | 45.51 | 0.00 | - | 1 | 39 | 42.29% |
| QQQ240531C00408000 | 2024-05-03 9:30AM EDT | 2024-05-31 | 29.26 | 45.50 | 45.85 | 0.00 | - | 4 | 4 | 34.97% |
| QQQ240607C00408000 | 2024-04-26 12:46PM EDT | 2024-06-07 | 29.32 | 46.05 | 46.35 | 0.00 | - | 8 | 8 | 32.13% |
| QQQ240614C00408000 | 2024-05-06 12:01PM EDT | 2024-06-14 | 34.33 | 46.77 | 47.07 | 0.00 | - | 4 | 14 | 31.23% |
| QQQ241231C00408000 | 2024-05-13 2:53PM EDT | 2024-12-31 | 57.03 | 64.45 | 64.81 | 0.00 | - | 2 | 7 | 28.24% |
PutsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515P00408000 | 2024-05-10 12:15PM EDT | 2024-05-15 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 214 | 65.63% |
| QQQ240516P00408000 | 2024-05-14 11:50AM EDT | 2024-05-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 57 | 49.22% |
| QQQ240517P00408000 | 2024-05-15 1:35PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 31 | 1,232 | 42.97% |
| QQQ240520P00408000 | 2024-05-14 11:04AM EDT | 2024-05-20 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 5 | 24 | 30.47% |
| QQQ240521P00408000 | 2024-05-14 1:28PM EDT | 2024-05-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 12.50% |
| QQQ240522P00408000 | 2024-05-14 10:12AM EDT | 2024-05-22 | 0.07 | 0.03 | 0.04 | 0.00 | - | 38 | 22 | 28.32% |
| QQQ240523P00408000 | 2024-05-14 10:35AM EDT | 2024-05-23 | 0.11 | 0.04 | 0.06 | 0.00 | - | 8 | 10 | 28.13% |
| QQQ240524P00408000 | 2024-05-15 11:08AM EDT | 2024-05-24 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 57 | 2,268 | 27.15% |
| QQQ240531P00408000 | 2024-05-15 1:36PM EDT | 2024-05-31 | 0.15 | 0.14 | 0.15 | -0.09 | -37.50% | 7 | 679 | 23.19% |
| QQQ240607P00408000 | 2024-05-15 1:11PM EDT | 2024-06-07 | 0.29 | 0.27 | 0.28 | -0.15 | -34.09% | 21 | 440 | 21.58% |
| QQQ240614P00408000 | 2024-05-15 1:20PM EDT | 2024-06-14 | 0.52 | 0.48 | 0.49 | -0.23 | -30.67% | 11 | 54 | 21.02% |
| QQQ241231P00408000 | 2024-04-10 10:17AM EDT | 2024-12-31 | 14.97 | 10.76 | 11.05 | 0.00 | - | 8 | 25 | 20.44% |
© 2024 Yahoo. All rights reserved.