Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Strike:412.00
CallsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515C00412000 | 2024-05-15 1:00PM EDT | 2024-05-15 | 39.31 | 40.66 | 40.76 | +11.22 | +39.94% | 7 | 7 | 59.38% |
| QQQ240516C00412000 | 2024-05-15 11:54AM EDT | 2024-05-16 | 38.72 | 40.74 | 40.87 | +7.39 | +23.59% | 6 | 8 | 53.52% |
| QQQ240517C00412000 | 2024-05-15 10:33AM EDT | 2024-05-17 | 37.44 | 40.87 | 40.99 | +6.17 | +19.73% | 6 | 124 | 52.15% |
| QQQ240524C00412000 | 2024-05-13 10:12AM EDT | 2024-05-24 | 32.05 | 41.29 | 41.61 | 0.00 | - | 4 | 124 | 38.61% |
| QQQ240531C00412000 | 2024-05-13 9:36AM EDT | 2024-05-31 | 32.82 | 41.79 | 42.06 | 0.00 | - | 19 | 38 | 32.84% |
| QQQ240614C00412000 | 2024-05-15 2:54PM EDT | 2024-06-14 | 43.21 | 43.15 | 43.35 | +10.06 | +30.35% | 1 | 116 | 29.61% |
| QQQ240719C00412000 | 2024-05-15 11:41AM EDT | 2024-07-19 | 43.74 | 45.73 | 45.94 | +6.50 | +17.45% | 10 | 197 | 25.93% |
| QQQ241231C00412000 | 2024-03-19 2:16PM EDT | 2024-12-31 | 57.73 | 44.43 | 44.99 | 0.00 | - | 2 | 4 | 12.81% |
PutsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515P00412000 | 2024-05-14 10:15AM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 285 | 59.38% |
| QQQ240516P00412000 | 2024-05-15 1:21PM EDT | 2024-05-16 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 82 | 45.31% |
| QQQ240517P00412000 | 2024-05-14 3:55PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | 0.00 | - | 288 | 2,536 | 39.45% |
| QQQ240520P00412000 | 2024-05-13 4:03PM EDT | 2024-05-20 | 0.05 | 0.01 | 0.02 | 0.00 | - | 24 | 23 | 27.93% |
| QQQ240522P00412000 | 2024-05-15 12:35PM EDT | 2024-05-22 | 0.04 | 0.04 | 0.05 | -0.10 | -71.43% | 12 | 218 | 26.76% |
| QQQ240523P00412000 | 2024-05-15 11:08AM EDT | 2024-05-23 | 0.07 | 0.06 | 0.07 | -0.12 | -63.16% | 1 | 43 | 26.37% |
| QQQ240524P00412000 | 2024-05-15 2:12PM EDT | 2024-05-24 | 0.08 | 0.08 | 0.09 | -0.06 | -42.86% | 33 | 518 | 25.88% |
| QQQ240531P00412000 | 2024-05-15 2:20PM EDT | 2024-05-31 | 0.18 | 0.17 | 0.18 | -0.12 | -40.00% | 364 | 1,397 | 22.00% |
| QQQ240614P00412000 | 2024-05-15 12:54PM EDT | 2024-06-14 | 0.62 | 0.57 | 0.59 | -0.34 | -35.42% | 35 | 131 | 20.22% |
| QQQ240719P00412000 | 2024-05-15 2:49PM EDT | 2024-07-19 | 1.79 | 1.76 | 1.77 | -0.73 | -28.97% | 12 | 831 | 18.11% |
| QQQ241231P00412000 | 2024-04-24 10:31AM EDT | 2024-12-31 | 17.63 | 9.17 | 9.39 | 0.00 | - | 2 | 13 | 17.95% |
© 2024 Yahoo. All rights reserved.