Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Strike:411.00
CallsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515C00411000 | 2024-05-15 1:02PM EDT | 2024-05-15 | 40.45 | 41.59 | 41.68 | +11.37 | +39.10% | 82 | 83 | 83.98% |
| QQQ240516C00411000 | 2024-05-02 3:45PM EDT | 2024-05-16 | 17.69 | 41.68 | 41.80 | 0.00 | - | - | 1 | 66.41% |
| QQQ240517C00411000 | 2024-05-03 2:57PM EDT | 2024-05-17 | 26.05 | 41.89 | 42.01 | 0.00 | - | 4 | 21 | 61.43% |
| QQQ240524C00411000 | 2024-05-09 10:57AM EDT | 2024-05-24 | 31.26 | 42.24 | 42.62 | 0.00 | - | 18 | 102 | 41.48% |
| QQQ240531C00411000 | 2024-05-10 11:27AM EDT | 2024-05-31 | 32.31 | 42.68 | 42.92 | 0.00 | - | 1 | 19 | 33.84% |
| QQQ240607C00411000 | 2024-05-10 3:24PM EDT | 2024-06-07 | 33.70 | 43.33 | 43.62 | 0.00 | - | 1 | 7 | 31.92% |
| QQQ240614C00411000 | 2024-05-13 9:59AM EDT | 2024-06-14 | 35.17 | 43.96 | 44.29 | 0.00 | - | 1 | 40 | 30.61% |
| QQQ240719C00411000 | 2024-05-13 3:48PM EDT | 2024-07-19 | 38.22 | 46.50 | 46.73 | 0.00 | - | 2 | 108 | 26.28% |
| QQQ241231C00411000 | 2024-03-07 2:44PM EDT | 2024-12-31 | 64.44 | 58.11 | 58.72 | 0.00 | - | 8 | 11 | 24.85% |
| QQQ250331C00411000 | 2024-05-08 9:30AM EDT | 2025-03-31 | 58.80 | 69.44 | 70.07 | 0.00 | - | - | 1 | 28.80% |
PutsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515P00411000 | 2024-05-14 11:07AM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 70 | 60.94% |
| QQQ240516P00411000 | 2024-05-13 2:47PM EDT | 2024-05-16 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 23 | 46.09% |
| QQQ240517P00411000 | 2024-05-14 11:01AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 14 | 998 | 25.00% |
| QQQ240520P00411000 | 2024-05-14 2:15PM EDT | 2024-05-20 | 0.02 | 0.01 | 0.03 | 0.00 | - | 12 | 81 | 29.69% |
| QQQ240521P00411000 | 2024-05-13 12:07PM EDT | 2024-05-21 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 3 | 5 | 27.54% |
| QQQ240522P00411000 | 2024-05-13 1:51PM EDT | 2024-05-22 | 0.12 | 0.04 | 0.05 | 0.00 | - | 17 | 53 | 27.34% |
| QQQ240523P00411000 | 2024-05-15 1:00PM EDT | 2024-05-23 | 0.06 | 0.06 | 0.07 | -0.12 | -66.67% | 8 | 66 | 26.86% |
| QQQ240524P00411000 | 2024-05-15 1:05PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.09 | -0.05 | -38.46% | 92 | 428 | 26.37% |
| QQQ240531P00411000 | 2024-05-15 2:03PM EDT | 2024-05-31 | 0.17 | 0.17 | 0.18 | -0.11 | -39.29% | 42 | 81 | 22.36% |
| QQQ240607P00411000 | 2024-05-15 1:18PM EDT | 2024-06-07 | 0.34 | 0.31 | 0.32 | -0.17 | -33.33% | 28 | 922 | 20.75% |
| QQQ240614P00411000 | 2024-05-15 11:01AM EDT | 2024-06-14 | 0.63 | 0.55 | 0.57 | -0.24 | -27.59% | 3 | 19 | 20.41% |
| QQQ240719P00411000 | 2024-05-15 2:15PM EDT | 2024-07-19 | 1.68 | 1.68 | 1.71 | -0.72 | -30.00% | 44 | 4,670 | 18.21% |
| QQQ241231P00411000 | 2024-05-14 11:11AM EDT | 2024-12-31 | 11.02 | 9.01 | 9.24 | 0.00 | - | 10 | 39 | 18.02% |
© 2024 Yahoo. All rights reserved.