Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:418.00
CallsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515C00418000 | 2024-05-15 3:25PM EDT | 2024-05-15 | 34.94 | 34.52 | 34.65 | +9.35 | +36.54% | 1 | 25 | 0.00% |
| QQQ240516C00418000 | 2024-05-15 2:39PM EDT | 2024-05-16 | 34.81 | 34.81 | 34.96 | +10.99 | +46.14% | 2 | 7 | 47.66% |
| QQQ240517C00418000 | 2024-05-15 1:10PM EDT | 2024-05-17 | 33.72 | 34.84 | 34.98 | +5.27 | +18.52% | 4 | 610 | 40.33% |
| QQQ240520C00418000 | 2024-05-15 4:07PM EDT | 2024-05-20 | 34.92 | 34.79 | 35.20 | +9.43 | +36.99% | 5 | 25 | 35.25% |
| QQQ240524C00418000 | 2024-05-13 11:22AM EDT | 2024-05-24 | 26.14 | 35.31 | 35.73 | 0.00 | - | 1 | 229 | 33.80% |
| QQQ240531C00418000 | 2024-05-09 3:04PM EDT | 2024-05-31 | 32.48 | 35.69 | 36.09 | +6.95 | +27.22% | 1 | 112 | 28.37% |
| QQQ240607C00418000 | 2024-05-10 9:37AM EDT | 2024-06-07 | 28.32 | 36.48 | 36.82 | 0.00 | - | 5 | 42 | 27.34% |
| QQQ240614C00418000 | 2024-05-10 12:07PM EDT | 2024-06-14 | 27.45 | 37.28 | 37.61 | 0.00 | - | 3 | 147 | 26.86% |
| QQQ240719C00418000 | 2024-05-10 3:57PM EDT | 2024-07-19 | 40.35 | 40.17 | 40.44 | +8.53 | +26.81% | 1 | 181 | 24.12% |
| QQQ241231C00418000 | 2024-04-26 11:10AM EDT | 2024-12-31 | 44.15 | 56.59 | 56.95 | 0.00 | - | 1 | 227 | 26.76% |
| QQQ250331C00418000 | 2024-05-15 11:21AM EDT | 2025-03-31 | 62.88 | 64.08 | 64.67 | +3.22 | +5.40% | 10 | 11 | 27.75% |
PutsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515P00418000 | 2024-05-15 10:50AM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,173 | 51.56% |
| QQQ240516P00418000 | 2024-05-15 11:32AM EDT | 2024-05-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 366 | 120 | 39.06% |
| QQQ240517P00418000 | 2024-05-15 2:14PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 49 | 3,407 | 33.99% |
| QQQ240520P00418000 | 2024-05-14 11:16AM EDT | 2024-05-20 | 0.05 | 0.02 | 0.03 | 0.00 | - | 2 | 306 | 25.20% |
| QQQ240521P00418000 | 2024-05-14 4:00PM EDT | 2024-05-21 | 0.08 | 0.02 | 0.03 | 0.00 | - | 66 | 73 | 23.44% |
| QQQ240522P00418000 | 2024-05-15 3:05PM EDT | 2024-05-22 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 24 | 83 | 23.83% |
| QQQ240523P00418000 | 2024-05-13 11:03AM EDT | 2024-05-23 | 0.37 | 0.07 | 0.11 | 0.00 | - | 6 | 8 | 24.41% |
| QQQ240524P00418000 | 2024-05-15 3:23PM EDT | 2024-05-24 | 0.11 | 0.10 | 0.11 | -0.14 | -56.00% | 1,707 | 2,369 | 23.15% |
| QQQ240531P00418000 | 2024-05-15 4:00PM EDT | 2024-05-31 | 0.22 | 0.22 | 0.23 | -0.25 | -53.19% | 413 | 1,246 | 19.97% |
| QQQ240607P00418000 | 2024-05-15 3:59PM EDT | 2024-06-07 | 0.41 | 0.42 | 0.44 | -0.52 | -55.91% | 17 | 478 | 18.99% |
| QQQ240614P00418000 | 2024-05-15 3:23PM EDT | 2024-06-14 | 0.77 | 0.74 | 0.77 | -0.58 | -42.96% | 31 | 89 | 18.87% |
| QQQ240719P00418000 | 2024-05-15 3:44PM EDT | 2024-07-19 | 2.21 | 2.19 | 2.22 | -0.99 | -30.94% | 128 | 1,184 | 17.26% |
| QQQ241231P00418000 | 2024-05-07 3:31PM EDT | 2024-12-31 | 14.01 | 10.30 | 10.54 | 0.00 | - | 9 | 30 | 17.45% |
| QQQ250331P00418000 | 2024-04-26 9:36AM EDT | 2025-03-31 | 22.52 | 13.60 | 14.01 | 0.00 | - | 1 | 1 | 17.27% |
© 2024 Yahoo. All rights reserved.