Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:416.00
CallsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515C00416000 | 2024-05-15 3:31PM EDT | 2024-05-15 | 36.88 | 36.37 | 36.49 | +6.81 | +22.65% | 1 | 1 | 0.00% |
| QQQ240516C00416000 | 2024-05-15 10:34AM EDT | 2024-05-16 | 33.50 | 36.49 | 36.62 | +3.24 | +10.71% | 2 | 7 | 0.00% |
| QQQ240517C00416000 | 2024-05-15 2:41PM EDT | 2024-05-17 | 37.00 | 36.63 | 36.76 | +6.37 | +20.80% | 34 | 348 | 0.00% |
| QQQ240523C00416000 | 2024-05-10 1:46PM EDT | 2024-05-23 | 26.45 | 36.85 | 37.37 | 0.00 | - | - | 8 | 32.91% |
| QQQ240524C00416000 | 2024-05-07 9:31AM EDT | 2024-05-24 | 26.71 | 37.01 | 37.46 | 0.00 | - | 2 | 101 | 32.37% |
| QQQ240531C00416000 | 2024-05-15 10:10AM EDT | 2024-05-31 | 33.85 | 37.50 | 37.88 | +6.00 | +21.54% | 2 | 140 | 28.21% |
| QQQ240607C00416000 | 2024-05-08 9:45AM EDT | 2024-06-07 | 26.69 | 38.10 | 38.51 | 0.00 | - | 3 | 17 | 27.08% |
| QQQ240614C00416000 | 2024-05-15 9:38AM EDT | 2024-06-14 | 34.95 | 38.98 | 39.37 | +6.92 | +24.69% | 6 | 118 | 27.11% |
| QQQ240719C00416000 | 2024-05-15 3:01PM EDT | 2024-07-19 | 42.01 | 41.73 | 42.06 | +9.55 | +29.42% | 3 | 168 | 24.26% |
| QQQ241231C00416000 | 2024-04-26 12:34PM EDT | 2024-12-31 | 45.54 | 57.97 | 58.32 | 0.00 | - | 2 | 9 | 26.87% |
| QQQ250331C00416000 | 2024-05-13 3:51PM EDT | 2025-03-31 | 58.84 | 65.41 | 65.98 | 0.00 | - | 2 | 1 | 27.86% |
PutsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515P00416000 | 2024-05-14 9:41AM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 212 | 54.69% |
| QQQ240516P00416000 | 2024-05-15 10:34AM EDT | 2024-05-16 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 239 | 40.63% |
| QQQ240517P00416000 | 2024-05-15 3:48PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 85 | 7,861 | 35.94% |
| QQQ240520P00416000 | 2024-05-14 4:00PM EDT | 2024-05-20 | 0.05 | 0.02 | 0.02 | 0.00 | - | 1 | 90 | 25.39% |
| QQQ240521P00416000 | 2024-05-15 2:10PM EDT | 2024-05-21 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 2 | 10 | 24.61% |
| QQQ240522P00416000 | 2024-05-15 3:45PM EDT | 2024-05-22 | 0.05 | 0.04 | 0.06 | -0.09 | -64.29% | 35 | 10 | 25.00% |
| QQQ240524P00416000 | 2024-05-15 3:08PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.10 | -0.10 | -50.00% | 71 | 4,395 | 24.02% |
| QQQ240531P00416000 | 2024-05-15 3:58PM EDT | 2024-05-31 | 0.21 | 0.19 | 0.21 | -0.18 | -46.15% | 510 | 252 | 20.66% |
| QQQ240607P00416000 | 2024-05-15 1:01PM EDT | 2024-06-07 | 0.44 | 0.37 | 0.40 | -0.32 | -42.11% | 6 | 142 | 19.53% |
| QQQ240614P00416000 | 2024-05-15 3:23PM EDT | 2024-06-14 | 0.68 | 0.66 | 0.70 | -0.50 | -42.37% | 22 | 64 | 19.31% |
| QQQ240719P00416000 | 2024-05-15 3:11PM EDT | 2024-07-19 | 2.06 | 2.04 | 2.07 | -0.97 | -32.01% | 62 | 1,042 | 17.59% |
| QQQ241231P00416000 | 2024-05-15 10:08AM EDT | 2024-12-31 | 10.98 | 9.93 | 10.18 | -7.51 | -40.62% | 1 | 70 | 17.66% |
| QQQ250331P00416000 | 2024-04-10 2:50PM EDT | 2025-03-31 | 20.38 | 15.89 | 16.40 | 0.00 | - | - | 3 | 19.41% |
© 2024 Yahoo. All rights reserved.