Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Strike:413.00
CallsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515C00413000 | 2024-05-14 4:07PM EDT | 2024-05-15 | 33.05 | 39.40 | 39.50 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ240516C00413000 | 2024-05-15 10:10AM EDT | 2024-05-16 | 35.75 | 39.52 | 39.65 | +7.57 | +26.86% | 25 | 31 | 52.73% |
| QQQ240517C00413000 | 2024-05-13 1:10PM EDT | 2024-05-17 | 29.22 | 39.48 | 39.79 | 0.00 | - | 1 | 78 | 54.20% |
| QQQ240524C00413000 | 2024-05-08 1:54PM EDT | 2024-05-24 | 28.70 | 40.01 | 40.38 | 0.00 | - | 1 | 147 | 37.62% |
| QQQ240531C00413000 | 2024-05-15 9:47AM EDT | 2024-05-31 | 36.37 | 40.54 | 40.80 | +4.68 | +14.77% | 2 | 16 | 31.85% |
| QQQ240607C00413000 | 2024-05-15 10:10AM EDT | 2024-06-07 | 37.51 | 41.18 | 41.40 | +4.80 | +14.67% | 19 | 22 | 29.80% |
| QQQ240614C00413000 | 2024-05-13 2:00PM EDT | 2024-06-14 | 33.20 | 41.85 | 42.15 | 0.00 | - | 2 | 65 | 29.07% |
| QQQ240719C00413000 | 2024-05-13 9:32AM EDT | 2024-07-19 | 37.10 | 44.51 | 44.78 | 0.00 | - | 1 | 41 | 25.56% |
| QQQ241231C00413000 | 2024-04-26 10:53AM EDT | 2024-12-31 | 47.46 | 60.41 | 60.78 | 0.00 | - | 2 | 8 | 27.56% |
PutsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515P00413000 | 2024-05-14 9:39AM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 170 | 568 | 57.81% |
| QQQ240516P00413000 | 2024-05-10 9:31AM EDT | 2024-05-16 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 124 | 43.75% |
| QQQ240517P00413000 | 2024-05-15 2:21PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 28,849 | 38.28% |
| QQQ240520P00413000 | 2024-05-15 12:56PM EDT | 2024-05-20 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 48 | 345 | 28.32% |
| QQQ240522P00413000 | 2024-05-13 3:09PM EDT | 2024-05-22 | 0.14 | 0.04 | 0.05 | 0.00 | - | 89 | 89 | 26.07% |
| QQQ240523P00413000 | 2024-05-15 2:11PM EDT | 2024-05-23 | 0.06 | 0.06 | 0.08 | -0.14 | -70.00% | 3 | 55 | 26.12% |
| QQQ240524P00413000 | 2024-05-15 1:58PM EDT | 2024-05-24 | 0.08 | 0.08 | 0.09 | -0.09 | -52.94% | 1,368 | 1,911 | 25.20% |
| QQQ240531P00413000 | 2024-05-15 1:27PM EDT | 2024-05-31 | 0.20 | 0.18 | 0.19 | -0.12 | -37.50% | 56 | 598 | 21.61% |
| QQQ240607P00413000 | 2024-05-15 1:55PM EDT | 2024-06-07 | 0.33 | 0.35 | 0.36 | -0.28 | -45.90% | 17 | 342 | 20.31% |
| QQQ240614P00413000 | 2024-05-15 2:07PM EDT | 2024-06-14 | 0.60 | 0.60 | 0.63 | -0.40 | -40.00% | 62 | 97 | 20.00% |
| QQQ240719P00413000 | 2024-05-15 11:33AM EDT | 2024-07-19 | 2.01 | 1.85 | 1.87 | -0.60 | -22.99% | 71 | 869 | 17.98% |
| QQQ241231P00413000 | 2024-04-22 9:34AM EDT | 2024-12-31 | 22.59 | 9.42 | 9.65 | 0.00 | - | 13 | 25 | 17.88% |
| QQQ250331P00413000 | 2024-05-15 1:25PM EDT | 2025-03-31 | 13.02 | 12.60 | 13.03 | -15.05 | -53.62% | 1 | 1 | 17.67% |
© 2024 Yahoo. All rights reserved.