Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 09:35AM EDT. Market open.
Strike:426.00
CallsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522C00426000 | 2024-05-21 3:47PM EDT | 2024-05-22 | 29.40 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 0.00% |
| QQQ240523C00426000 | 2024-05-21 9:40AM EDT | 2024-05-23 | 27.75 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| QQQ240524C00426000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 26.14 | 0.00 | 0.00 | 0.00 | - | 68 | 277 | 0.00% |
| QQQ240528C00426000 | 2024-05-20 3:52PM EDT | 2024-05-28 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240531C00426000 | 2024-05-20 1:23PM EDT | 2024-05-31 | 29.93 | 0.00 | 0.00 | 0.00 | - | 7 | 183 | 0.00% |
| QQQ240607C00426000 | 2024-05-20 10:55AM EDT | 2024-06-07 | 30.25 | 0.00 | 0.00 | 0.00 | - | 2 | 270 | 0.00% |
| QQQ240614C00426000 | 2024-05-17 3:46PM EDT | 2024-06-14 | 28.41 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.00% |
| QQQ240628C00426000 | 2024-05-17 10:50AM EDT | 2024-06-28 | 30.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240719C00426000 | 2024-05-20 3:55PM EDT | 2024-07-19 | 34.16 | 0.00 | 0.00 | 0.00 | - | 30 | 348 | 0.00% |
| QQQ241231C00426000 | 2024-04-26 2:12PM EDT | 2024-12-31 | 39.00 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 0.00% |
| QQQ250331C00426000 | 2024-04-30 3:53PM EDT | 2025-03-31 | 43.25 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
PutsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522P00426000 | 2024-05-21 4:01PM EDT | 2024-05-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 25.00% |
| QQQ240523P00426000 | 2024-05-21 9:51AM EDT | 2024-05-23 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,501 | 3,153 | 25.00% |
| QQQ240524P00426000 | 2024-05-21 2:58PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 407 | 2,161 | 12.50% |
| QQQ240528P00426000 | 2024-05-20 1:42PM EDT | 2024-05-28 | 0.08 | 0.00 | 0.00 | 0.00 | - | 96 | 108 | 12.50% |
| QQQ240531P00426000 | 2024-05-21 4:01PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 152 | 584 | 6.25% |
| QQQ240607P00426000 | 2024-05-21 1:49PM EDT | 2024-06-07 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 504 | 6.25% |
| QQQ240614P00426000 | 2024-05-21 12:13PM EDT | 2024-06-14 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 387 | 6.25% |
| QQQ240628P00426000 | 2024-05-21 4:05PM EDT | 2024-06-28 | 1.34 | 0.00 | 0.00 | 0.00 | - | 8 | 44 | 6.25% |
| QQQ240719P00426000 | 2024-05-21 4:00PM EDT | 2024-07-19 | 2.34 | 0.00 | 0.00 | 0.00 | - | 656 | 1,464 | 3.13% |
| QQQ241231P00426000 | 2024-05-17 10:10AM EDT | 2024-12-31 | 12.57 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 1.56% |
| QQQ250331P00426000 | 2024-04-24 11:55AM EDT | 2025-03-31 | 26.92 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 1.56% |
© 2024 Yahoo. All rights reserved.