Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Strike:422.00
CallsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515C00422000 | 2024-05-14 10:52AM EDT | 2024-05-15 | 29.60 | 30.55 | 30.65 | +7.97 | +36.85% | 1 | 27 | 0.00% |
| QQQ240516C00422000 | 2024-05-15 1:04PM EDT | 2024-05-16 | 29.59 | 30.84 | 30.97 | +8.24 | +38.59% | 1 | 14 | 0.00% |
| QQQ240517C00422000 | 2024-05-15 2:42PM EDT | 2024-05-17 | 30.79 | 30.91 | 31.03 | +6.95 | +29.15% | 37 | 535 | 33.99% |
| QQQ240520C00422000 | 2024-05-13 1:21PM EDT | 2024-05-20 | 21.44 | 30.79 | 31.06 | 0.00 | - | 2 | 2 | 25.59% |
| QQQ240521C00422000 | 2024-05-08 1:44PM EDT | 2024-05-21 | 19.09 | 30.88 | 31.14 | 0.00 | - | - | 15 | 26.37% |
| QQQ240522C00422000 | 2024-05-10 11:36AM EDT | 2024-05-22 | 20.58 | 31.03 | 31.31 | 0.00 | - | - | 9 | 28.08% |
| QQQ240523C00422000 | 2024-05-13 1:04PM EDT | 2024-05-23 | 22.22 | 31.27 | 31.59 | 0.00 | - | 1 | 5 | 30.13% |
| QQQ240524C00422000 | 2024-05-15 12:32PM EDT | 2024-05-24 | 29.79 | 31.42 | 31.72 | +8.55 | +40.25% | 1 | 128 | 29.88% |
| QQQ240607C00422000 | 2024-05-15 10:41AM EDT | 2024-06-07 | 30.04 | 32.69 | 32.92 | +6.17 | +25.85% | 1 | 75 | 25.14% |
| QQQ240614C00422000 | 2024-05-14 1:22PM EDT | 2024-06-14 | 29.13 | 33.56 | 33.82 | +3.62 | +14.19% | 3 | 72 | 25.13% |
| QQQ240719C00422000 | 2024-05-14 2:18PM EDT | 2024-07-19 | 30.61 | 36.71 | 36.89 | 0.00 | - | 2 | 195 | 23.08% |
| QQQ241231C00422000 | 2024-05-03 9:45AM EDT | 2024-12-31 | 42.72 | 53.58 | 53.94 | 0.00 | - | 1 | 19 | 26.24% |
PutsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515P00422000 | 2024-05-14 3:49PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 930 | 1,821 | 49.22% |
| QQQ240516P00422000 | 2024-05-15 3:01PM EDT | 2024-05-16 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 426 | 445 | 34.77% |
| QQQ240517P00422000 | 2024-05-15 2:11PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 736 | 5,773 | 32.03% |
| QQQ240520P00422000 | 2024-05-15 9:36AM EDT | 2024-05-20 | 0.03 | 0.03 | 0.04 | -0.04 | -66.67% | 66 | 223 | 23.44% |
| QQQ240521P00422000 | 2024-05-15 2:25PM EDT | 2024-05-21 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 231 | 1,485 | 22.27% |
| QQQ240522P00422000 | 2024-05-15 2:59PM EDT | 2024-05-22 | 0.07 | 0.07 | 0.08 | -0.15 | -71.43% | 525 | 12 | 22.22% |
| QQQ240523P00422000 | 2024-05-14 12:39PM EDT | 2024-05-23 | 0.40 | 0.11 | 0.12 | 0.00 | - | 3 | 1,503 | 22.27% |
| QQQ240524P00422000 | 2024-05-15 2:59PM EDT | 2024-05-24 | 0.14 | 0.13 | 0.14 | -0.21 | -60.00% | 410 | 380 | 21.63% |
| QQQ240531P00422000 | 2024-05-15 3:01PM EDT | 2024-05-31 | 0.30 | 0.30 | 0.31 | -0.35 | -53.85% | 926 | 958 | 19.04% |
| QQQ240607P00422000 | 2024-05-15 3:03PM EDT | 2024-06-07 | 0.57 | 0.56 | 0.57 | -0.59 | -50.86% | 34 | 283 | 18.18% |
| QQQ240614P00422000 | 2024-05-15 2:40PM EDT | 2024-06-14 | 0.98 | 0.96 | 0.98 | -0.72 | -42.35% | 270 | 223 | 18.21% |
| QQQ240628P00422000 | 2024-05-15 2:45PM EDT | 2024-06-28 | 1.65 | 1.63 | 1.66 | -0.95 | -36.54% | 326 | 87 | 17.51% |
| QQQ240719P00422000 | 2024-05-15 2:27PM EDT | 2024-07-19 | 2.66 | 2.63 | 2.65 | -1.22 | -31.44% | 38 | 5,705 | 16.82% |
| QQQ241231P00422000 | 2024-05-03 10:40AM EDT | 2024-12-31 | 17.60 | 11.20 | 11.43 | 0.00 | - | 1 | 22 | 17.15% |
| QQQ250331P00422000 | 2024-05-02 9:57AM EDT | 2025-03-31 | 25.25 | 14.60 | 15.05 | 0.00 | - | 5 | 8 | 17.04% |
© 2024 Yahoo. All rights reserved.