Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Strike:421.00
CallsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515C00421000 | 2024-05-15 1:04PM EDT | 2024-05-15 | 30.42 | 31.49 | 31.59 | +5.21 | +20.67% | 3 | 36 | 0.00% |
| QQQ240516C00421000 | 2024-05-14 3:47PM EDT | 2024-05-16 | 25.36 | 31.81 | 31.93 | 0.00 | - | 3 | 33 | 53.71% |
| QQQ240517C00421000 | 2024-05-15 2:16PM EDT | 2024-05-17 | 32.11 | 31.79 | 31.91 | +6.64 | +26.07% | 211 | 429 | 45.12% |
| QQQ240520C00421000 | 2024-05-15 2:16PM EDT | 2024-05-20 | 32.17 | 31.72 | 32.09 | +8.85 | +37.95% | 200 | 42 | 35.23% |
| QQQ240521C00421000 | 2024-05-15 12:31PM EDT | 2024-05-21 | 30.30 | 31.81 | 32.19 | +9.85 | +48.17% | 5 | 1 | 34.03% |
| QQQ240522C00421000 | 2024-05-10 3:47PM EDT | 2024-05-22 | 21.97 | 31.94 | 32.20 | 0.00 | - | - | 15 | 31.96% |
| QQQ240524C00421000 | 2024-05-15 1:48PM EDT | 2024-05-24 | 31.85 | 32.36 | 32.59 | +8.56 | +36.75% | 55 | 421 | 32.40% |
| QQQ240531C00421000 | 2024-05-14 9:33AM EDT | 2024-05-31 | 23.89 | 32.82 | 33.11 | 0.00 | - | 2 | 396 | 27.95% |
| QQQ240607C00421000 | 2024-05-09 1:04PM EDT | 2024-06-07 | 24.02 | 33.54 | 33.87 | 0.00 | - | 2 | 60 | 26.73% |
| QQQ240614C00421000 | 2024-05-10 9:41AM EDT | 2024-06-14 | 27.06 | 34.38 | 34.69 | 0.00 | - | 7 | 62 | 26.18% |
| QQQ240719C00421000 | 2024-05-15 1:17PM EDT | 2024-07-19 | 37.00 | 37.48 | 37.72 | +7.74 | +26.45% | 1 | 106 | 23.69% |
| QQQ241231C00421000 | 2024-02-27 4:18PM EDT | 2024-12-31 | 50.22 | 53.74 | 54.54 | 0.00 | - | 2 | 6 | 26.42% |
PutsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515P00421000 | 2024-05-15 2:33PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 1,946 | 50.00% |
| QQQ240516P00421000 | 2024-05-15 1:25PM EDT | 2024-05-16 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 119 | 471 | 35.16% |
| QQQ240517P00421000 | 2024-05-15 1:21PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2,389 | 3,785 | 32.62% |
| QQQ240520P00421000 | 2024-05-15 2:10PM EDT | 2024-05-20 | 0.02 | 0.02 | 0.03 | -0.11 | -84.62% | 87 | 354 | 23.05% |
| QQQ240521P00421000 | 2024-05-15 12:34PM EDT | 2024-05-21 | 0.03 | 0.04 | 0.05 | -0.06 | -66.67% | 2 | 60 | 22.75% |
| QQQ240522P00421000 | 2024-05-15 12:00PM EDT | 2024-05-22 | 0.09 | 0.07 | 0.08 | -0.22 | -70.97% | 15 | 31 | 22.66% |
| QQQ240523P00421000 | 2024-05-15 1:19PM EDT | 2024-05-23 | 0.12 | 0.10 | 0.12 | -0.14 | -53.85% | 5 | 7 | 22.66% |
| QQQ240524P00421000 | 2024-05-15 1:50PM EDT | 2024-05-24 | 0.12 | 0.13 | 0.14 | -0.21 | -63.64% | 114 | 792 | 22.02% |
| QQQ240531P00421000 | 2024-05-15 2:22PM EDT | 2024-05-31 | 0.28 | 0.28 | 0.29 | -0.33 | -54.10% | 323 | 951 | 19.17% |
| QQQ240607P00421000 | 2024-05-15 1:59PM EDT | 2024-06-07 | 0.53 | 0.54 | 0.55 | -0.51 | -49.04% | 164 | 273 | 18.36% |
| QQQ240614P00421000 | 2024-05-15 1:26PM EDT | 2024-06-14 | 0.99 | 0.91 | 0.94 | -0.62 | -38.51% | 29 | 135 | 18.33% |
| QQQ240628P00421000 | 2024-05-15 1:35PM EDT | 2024-06-28 | 1.64 | 1.57 | 1.59 | -0.82 | -33.33% | 18 | 46 | 17.57% |
| QQQ240719P00421000 | 2024-05-15 2:00PM EDT | 2024-07-19 | 2.56 | 2.55 | 2.56 | -1.09 | -29.86% | 114 | 1,289 | 16.88% |
| QQQ241231P00421000 | 2024-05-14 3:42PM EDT | 2024-12-31 | 12.85 | 11.01 | 11.25 | 0.00 | - | 13 | 43 | 17.19% |
| QQQ250331P00421000 | 2024-04-22 2:38PM EDT | 2025-03-31 | 27.19 | 14.37 | 14.83 | 0.00 | - | 1 | 2 | 17.07% |
© 2024 Yahoo. All rights reserved.