Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:424.00
CallsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515C00424000 | 2024-05-14 3:43PM EDT | 2024-05-15 | 22.30 | 28.27 | 28.39 | 0.00 | - | 7 | 249 | 0.00% |
| QQQ240516C00424000 | 2024-05-14 2:45PM EDT | 2024-05-16 | 21.99 | 28.43 | 28.56 | 0.00 | - | 3 | 101 | 0.00% |
| QQQ240517C00424000 | 2024-05-15 11:43AM EDT | 2024-05-17 | 26.77 | 28.61 | 28.74 | +7.73 | +40.60% | 76 | 2,199 | 0.00% |
| QQQ240520C00424000 | 2024-05-13 9:39AM EDT | 2024-05-20 | 19.62 | 28.47 | 28.91 | 0.00 | - | 1 | 21 | 18.75% |
| QQQ240521C00424000 | 2024-05-09 2:26PM EDT | 2024-05-21 | 18.05 | 28.54 | 28.97 | 0.00 | - | 24 | 24 | 21.88% |
| QQQ240522C00424000 | 2024-05-10 10:44AM EDT | 2024-05-22 | 19.26 | 28.74 | 29.23 | 0.00 | - | - | 1 | 26.49% |
| QQQ240523C00424000 | 2024-05-13 1:05PM EDT | 2024-05-23 | 20.21 | 29.05 | 29.43 | 0.00 | - | 14 | 18 | 27.59% |
| QQQ240524C00424000 | 2024-05-15 11:23AM EDT | 2024-05-24 | 27.49 | 29.16 | 29.54 | +6.86 | +33.25% | 4 | 367 | 27.32% |
| QQQ240531C00424000 | 2024-05-15 12:07PM EDT | 2024-05-31 | 27.68 | 29.69 | 29.91 | +3.53 | +14.62% | 36 | 576 | 23.49% |
| QQQ240607C00424000 | 2024-05-15 9:51AM EDT | 2024-06-07 | 25.66 | 30.34 | 30.71 | +3.12 | +13.84% | 77 | 194 | 23.40% |
| QQQ240614C00424000 | 2024-05-13 9:38AM EDT | 2024-06-14 | 23.99 | 31.30 | 31.68 | 0.00 | - | 6 | 122 | 23.80% |
| QQQ240719C00424000 | 2024-05-10 11:57AM EDT | 2024-07-19 | 26.44 | 34.68 | 34.93 | 0.00 | - | 13 | 227 | 22.38% |
| QQQ241231C00424000 | 2024-04-26 11:00AM EDT | 2024-12-31 | 40.40 | 51.79 | 52.17 | 0.00 | - | 2 | 64 | 25.83% |
| QQQ250331C00424000 | 2024-04-24 12:56PM EDT | 2025-03-31 | 44.35 | 59.50 | 60.07 | 0.00 | - | 1 | 18 | 26.97% |
PutsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515P00424000 | 2024-05-15 3:41PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 249 | 46.09% |
| QQQ240516P00424000 | 2024-05-15 3:57PM EDT | 2024-05-16 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 470 | 32.81% |
| QQQ240517P00424000 | 2024-05-15 4:00PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.05 | -62.50% | 132 | 8,746 | 30.08% |
| QQQ240520P00424000 | 2024-05-15 2:37PM EDT | 2024-05-20 | 0.03 | 0.02 | 0.04 | -0.08 | -72.73% | 28 | 585 | 21.97% |
| QQQ240521P00424000 | 2024-05-15 2:10PM EDT | 2024-05-21 | 0.04 | 0.04 | 0.05 | -0.17 | -80.95% | 24 | 101 | 20.90% |
| QQQ240522P00424000 | 2024-05-15 2:45PM EDT | 2024-05-22 | 0.09 | 0.07 | 0.09 | -0.17 | -65.38% | 260 | 140 | 21.24% |
| QQQ240523P00424000 | 2024-05-15 3:30PM EDT | 2024-05-23 | 0.12 | 0.12 | 0.13 | -0.33 | -73.33% | 24 | 20 | 21.19% |
| QQQ240524P00424000 | 2024-05-15 3:22PM EDT | 2024-05-24 | 0.15 | 0.15 | 0.16 | -0.28 | -65.12% | 154 | 1,349 | 20.80% |
| QQQ240531P00424000 | 2024-05-15 1:28PM EDT | 2024-05-31 | 0.36 | 0.32 | 0.34 | -0.41 | -53.25% | 262 | 1,682 | 18.29% |
| QQQ240607P00424000 | 2024-05-15 3:43PM EDT | 2024-06-07 | 0.63 | 0.62 | 0.65 | -0.64 | -50.39% | 528 | 449 | 17.71% |
| QQQ240614P00424000 | 2024-05-15 3:08PM EDT | 2024-06-14 | 1.10 | 1.07 | 1.09 | -0.79 | -41.80% | 278 | 270 | 17.76% |
| QQQ240628P00424000 | 2024-05-15 3:55PM EDT | 2024-06-28 | 1.78 | 1.78 | 1.84 | -1.06 | -37.32% | 58 | 65 | 17.19% |
| QQQ240719P00424000 | 2024-05-15 3:18PM EDT | 2024-07-19 | 2.85 | 2.84 | 2.87 | -1.31 | -31.49% | 157 | 4,072 | 16.51% |
| QQQ241231P00424000 | 2024-05-03 10:35AM EDT | 2024-12-31 | 18.50 | 11.65 | 11.91 | 0.00 | - | 1 | 39 | 16.99% |
| QQQ250331P00424000 | 2024-05-01 3:00PM EDT | 2025-03-31 | 23.50 | 15.13 | 15.55 | 0.00 | - | 1 | 11 | 16.88% |
© 2024 Yahoo. All rights reserved.