Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Strike:427.00
CallsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523C00427000 | 2024-05-17 1:52PM EDT | 2024-05-23 | 24.93 | 29.38 | 29.53 | 0.00 | - | 1 | 29 | 52.15% |
| QQQ240524C00427000 | 2024-05-22 9:39AM EDT | 2024-05-24 | 29.48 | 29.63 | 29.76 | +1.18 | +4.17% | 2 | 641 | 47.88% |
| QQQ240531C00427000 | 2024-05-22 9:41AM EDT | 2024-05-31 | 29.60 | 29.92 | 30.22 | +0.93 | +3.24% | 1 | 558 | 30.49% |
| QQQ240607C00427000 | 2024-05-21 3:40PM EDT | 2024-06-07 | 30.05 | 30.54 | 30.87 | 0.00 | - | 1 | 221 | 26.98% |
| QQQ240614C00427000 | 2024-05-16 9:54AM EDT | 2024-06-14 | 29.32 | 31.57 | 31.68 | 0.00 | - | 1 | 97 | 25.87% |
| QQQ240628C00427000 | 2024-05-22 9:52AM EDT | 2024-06-28 | 32.85 | 32.52 | 32.84 | +3.63 | +12.42% | 2 | 1 | 23.70% |
| QQQ240719C00427000 | 2024-05-22 9:39AM EDT | 2024-07-19 | 34.76 | 34.73 | 34.92 | +2.75 | +8.59% | 1 | 238 | 23.02% |
| QQQ241231C00427000 | 2024-05-06 4:01PM EDT | 2024-12-31 | 42.42 | 52.38 | 52.73 | 0.00 | - | 2 | 89 | 26.31% |
| QQQ250331C00427000 | 2024-04-29 10:24AM EDT | 2025-03-31 | 46.52 | 60.32 | 60.89 | 0.00 | - | 4 | 5 | 27.47% |
PutsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522P00427000 | 2024-05-21 4:14PM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 93 | 260 | 46.09% |
| QQQ240523P00427000 | 2024-05-21 11:00AM EDT | 2024-05-23 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 170 | 35.16% |
| QQQ240524P00427000 | 2024-05-22 9:32AM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 1,039 | 30.08% |
| QQQ240528P00427000 | 2024-05-20 3:37PM EDT | 2024-05-28 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 209 | 288 | 20.41% |
| QQQ240531P00427000 | 2024-05-22 9:46AM EDT | 2024-05-31 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 31 | 1,407 | 19.63% |
| QQQ240607P00427000 | 2024-05-22 10:02AM EDT | 2024-06-07 | 0.33 | 0.31 | 0.32 | -0.07 | -17.50% | 37 | 719 | 18.12% |
| QQQ240614P00427000 | 2024-05-22 9:45AM EDT | 2024-06-14 | 0.70 | 0.71 | 0.72 | -0.02 | -2.78% | 4 | 101 | 18.18% |
| QQQ240628P00427000 | 2024-05-21 3:16PM EDT | 2024-06-28 | 1.41 | 1.41 | 1.43 | -0.06 | -4.08% | 1 | 28 | 17.33% |
| QQQ240719P00427000 | 2024-05-22 9:48AM EDT | 2024-07-19 | 2.44 | 2.44 | 2.46 | 0.00 | - | 8 | 1,093 | 16.53% |
| QQQ241231P00427000 | 2024-05-07 12:21PM EDT | 2024-12-31 | 16.40 | 11.33 | 11.53 | 0.00 | - | 10 | 103 | 16.90% |
| QQQ250331P00427000 | 2024-05-15 11:39AM EDT | 2025-03-31 | 16.70 | 14.81 | 15.20 | 0.00 | - | 1 | 4 | 16.78% |
© 2024 Yahoo. All rights reserved.