Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:409.00
CallsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515C00409000 | 2024-05-14 2:43PM EDT | 2024-05-15 | 37.02 | 43.66 | 43.78 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240517C00409000 | 2024-05-10 11:43AM EDT | 2024-05-17 | 32.65 | 43.97 | 44.10 | 0.00 | - | 2 | 97 | 53.52% |
| QQQ240524C00409000 | 2024-05-10 2:11PM EDT | 2024-05-24 | 34.30 | 44.40 | 44.72 | 0.00 | - | 2 | 56 | 40.65% |
| QQQ240531C00409000 | 2024-05-02 2:35PM EDT | 2024-05-31 | 22.28 | 44.85 | 45.09 | 0.00 | - | - | 3 | 34.02% |
| QQQ240614C00409000 | 2024-05-06 12:01PM EDT | 2024-06-14 | 33.43 | 46.10 | 46.39 | 0.00 | - | 30 | 39 | 30.88% |
| QQQ241231C00409000 | 2024-04-26 12:14PM EDT | 2024-12-31 | 50.29 | 63.80 | 64.14 | 0.00 | - | 130 | 128 | 28.03% |
PutsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515P00409000 | 2024-05-13 1:05PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 176 | 64.06% |
| QQQ240516P00409000 | 2024-05-14 9:45AM EDT | 2024-05-16 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 26 | 48.44% |
| QQQ240517P00409000 | 2024-05-15 2:18PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 2,750 | 42.19% |
| QQQ240520P00409000 | 2024-05-15 9:40AM EDT | 2024-05-20 | 0.02 | 0.01 | 0.02 | -0.11 | -84.62% | 62 | 3 | 29.88% |
| QQQ240522P00409000 | 2024-05-15 1:19PM EDT | 2024-05-22 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 40 | 21 | 27.93% |
| QQQ240523P00409000 | 2024-05-10 12:25PM EDT | 2024-05-23 | 0.21 | 0.04 | 0.06 | 0.00 | - | - | 20 | 27.74% |
| QQQ240524P00409000 | 2024-05-15 3:46PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.07 | -0.04 | -40.00% | 194 | 586 | 26.76% |
| QQQ240531P00409000 | 2024-05-15 2:20PM EDT | 2024-05-31 | 0.16 | 0.15 | 0.16 | -0.09 | -36.00% | 260 | 328 | 23.07% |
| QQQ240607P00409000 | 2024-05-15 1:36PM EDT | 2024-06-07 | 0.30 | 0.27 | 0.29 | -0.16 | -34.78% | 11 | 241 | 21.39% |
| QQQ240614P00409000 | 2024-05-15 1:10PM EDT | 2024-06-14 | 0.51 | 0.49 | 0.51 | -0.32 | -38.55% | 13 | 679 | 20.90% |
| QQQ241231P00409000 | 2024-04-04 1:03PM EDT | 2024-12-31 | 13.15 | 13.08 | 13.49 | 0.00 | - | 1 | 10 | 22.39% |
© 2024 Yahoo. All rights reserved.