Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:414.00
CallsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523C00414000 | 2024-05-17 2:15PM EDT | 2024-05-23 | 36.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240524C00414000 | 2024-05-16 1:31PM EDT | 2024-05-24 | 39.83 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 0.00% |
| QQQ240531C00414000 | 2024-05-15 2:18PM EDT | 2024-05-31 | 39.86 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 0.00% |
| QQQ240607C00414000 | 2024-05-21 3:35PM EDT | 2024-06-07 | 42.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ240614C00414000 | 2024-05-16 10:29AM EDT | 2024-06-14 | 42.03 | 0.00 | 0.00 | 0.00 | - | 19 | 65 | 0.00% |
| QQQ240719C00414000 | 2024-05-15 3:10PM EDT | 2024-07-19 | 44.02 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| QQQ241231C00414000 | 2024-04-24 9:36AM EDT | 2024-12-31 | 45.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ250331C00414000 | 2024-04-22 9:33AM EDT | 2025-03-31 | 46.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
PutsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522P00414000 | 2024-05-21 9:54AM EDT | 2024-05-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 256 | 723 | 50.00% |
| QQQ240523P00414000 | 2024-05-21 3:27PM EDT | 2024-05-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 69 | 25.00% |
| QQQ240524P00414000 | 2024-05-21 3:31PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 276 | 5,690 | 25.00% |
| QQQ240528P00414000 | 2024-05-15 3:49PM EDT | 2024-05-28 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| QQQ240531P00414000 | 2024-05-21 1:31PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 1,800 | 12.50% |
| QQQ240607P00414000 | 2024-05-21 10:04AM EDT | 2024-06-07 | 0.18 | 0.00 | 0.00 | 0.00 | - | 23 | 125 | 12.50% |
| QQQ240614P00414000 | 2024-05-21 3:10PM EDT | 2024-06-14 | 0.38 | 0.00 | 0.00 | 0.00 | - | 12 | 58 | 6.25% |
| QQQ240719P00414000 | 2024-05-21 2:11PM EDT | 2024-07-19 | 1.47 | 0.00 | 0.00 | 0.00 | - | 15 | 1,390 | 6.25% |
| QQQ241231P00414000 | 2024-05-02 11:12AM EDT | 2024-12-31 | 18.57 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| QQQ250331P00414000 | 2024-05-07 9:50AM EDT | 2025-03-31 | 16.60 | 0.00 | 0.00 | 0.00 | - | - | 11 | 1.56% |
© 2024 Yahoo. All rights reserved.