Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Strike:417.00
CallsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515C00417000 | 2024-05-15 1:10PM EDT | 2024-05-15 | 34.50 | 35.47 | 35.57 | +5.36 | +18.39% | 6 | 45 | 0.00% |
| QQQ240516C00417000 | 2024-05-14 10:06AM EDT | 2024-05-16 | 26.31 | 35.64 | 35.77 | 0.00 | - | 1 | 29 | 0.00% |
| QQQ240517C00417000 | 2024-05-14 3:28PM EDT | 2024-05-17 | 29.42 | 35.70 | 35.82 | 0.00 | - | 213 | 1,360 | 0.00% |
| QQQ240520C00417000 | 2024-05-15 10:32AM EDT | 2024-05-20 | 33.24 | 35.65 | 35.99 | +6.71 | +25.29% | 1 | 41 | 12.50% |
| QQQ240524C00417000 | 2024-05-09 3:01PM EDT | 2024-05-24 | 25.89 | 36.17 | 36.55 | 0.00 | - | 5 | 202 | 31.71% |
| QQQ240531C00417000 | 2024-05-14 12:06PM EDT | 2024-05-31 | 28.51 | 36.69 | 36.96 | 0.00 | - | 1 | 407 | 27.59% |
| QQQ240607C00417000 | 2024-05-09 11:09AM EDT | 2024-06-07 | 27.45 | 37.36 | 37.66 | 0.00 | - | 10 | 18 | 26.84% |
| QQQ240614C00417000 | 2024-05-15 12:02PM EDT | 2024-06-14 | 36.16 | 38.15 | 38.43 | +8.45 | +30.49% | 1 | 52 | 26.51% |
| QQQ240719C00417000 | 2024-05-15 10:58AM EDT | 2024-07-19 | 38.63 | 40.98 | 41.14 | +5.25 | +15.73% | 90 | 114 | 23.85% |
| QQQ241231C00417000 | 2024-05-07 11:17AM EDT | 2024-12-31 | 50.36 | 57.37 | 57.77 | 0.00 | - | 68 | 40 | 26.87% |
PutsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515P00417000 | 2024-05-14 9:43AM EDT | 2024-05-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 117 | 459 | 25.00% |
| QQQ240516P00417000 | 2024-05-15 1:30PM EDT | 2024-05-16 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 353 | 75 | 39.84% |
| QQQ240517P00417000 | 2024-05-15 1:21PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 64 | 12,499 | 35.16% |
| QQQ240520P00417000 | 2024-05-15 1:59PM EDT | 2024-05-20 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 2 | 77 | 24.81% |
| QQQ240522P00417000 | 2024-05-15 1:52PM EDT | 2024-05-22 | 0.05 | 0.04 | 0.06 | -0.16 | -76.19% | 300 | 26 | 24.41% |
| QQQ240523P00417000 | 2024-05-13 10:37AM EDT | 2024-05-23 | 0.10 | 0.07 | 0.09 | -0.22 | -68.75% | 3 | 6 | 24.37% |
| QQQ240524P00417000 | 2024-05-15 1:58PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.10 | -0.11 | -52.38% | 16 | 639 | 23.44% |
| QQQ240531P00417000 | 2024-05-15 1:23PM EDT | 2024-05-31 | 0.24 | 0.21 | 0.23 | -0.21 | -46.67% | 1,637 | 1,598 | 20.51% |
| QQQ240607P00417000 | 2024-05-15 12:46PM EDT | 2024-06-07 | 0.49 | 0.42 | 0.43 | -0.28 | -36.36% | 3 | 405 | 19.39% |
| QQQ240614P00417000 | 2024-05-15 1:54PM EDT | 2024-06-14 | 0.75 | 0.75 | 0.75 | -0.51 | -40.48% | 55 | 185 | 19.23% |
| QQQ240719P00417000 | 2024-05-15 1:49PM EDT | 2024-07-19 | 2.23 | 2.16 | 2.18 | -0.90 | -28.75% | 12 | 650 | 17.54% |
| QQQ241231P00417000 | 2024-05-03 1:30PM EDT | 2024-12-31 | 15.64 | 10.18 | 10.44 | 0.00 | - | 1 | 52 | 17.64% |
| QQQ250331P00417000 | 2024-04-22 9:48AM EDT | 2025-03-31 | 27.25 | 13.48 | 13.91 | 0.00 | - | - | 1 | 17.45% |
© 2024 Yahoo. All rights reserved.