Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 03:26PM EDT. Market open.
Strike:428.00
CallsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515C00428000 | 2024-05-15 2:59PM EDT | 2024-05-15 | 24.62 | 24.63 | 24.74 | +6.51 | +35.95% | 162 | 216 | 0.00% |
| QQQ240516C00428000 | 2024-05-15 12:11PM EDT | 2024-05-16 | 22.79 | 24.84 | 24.96 | +4.43 | +24.13% | 14 | 343 | 0.00% |
| QQQ240517C00428000 | 2024-05-15 1:28PM EDT | 2024-05-17 | 23.99 | 24.81 | 24.94 | +5.60 | +30.45% | 35 | 990 | 0.00% |
| QQQ240520C00428000 | 2024-05-15 2:59PM EDT | 2024-05-20 | 24.95 | 24.98 | 25.20 | +9.25 | +58.92% | 150 | 79 | 24.61% |
| QQQ240521C00428000 | 2024-05-15 10:44AM EDT | 2024-05-21 | 22.14 | 25.00 | 25.20 | +6.24 | +39.25% | 1 | 12 | 22.80% |
| QQQ240522C00428000 | 2024-05-13 12:21PM EDT | 2024-05-22 | 16.51 | 25.08 | 25.33 | 0.00 | - | 1 | 20 | 23.49% |
| QQQ240523C00428000 | 2024-05-10 1:48PM EDT | 2024-05-23 | 23.34 | 25.40 | 25.70 | +7.82 | +50.39% | 1 | 114 | 26.25% |
| QQQ240524C00428000 | 2024-05-15 11:56AM EDT | 2024-05-24 | 23.70 | 25.49 | 25.70 | +4.36 | +22.54% | 40 | 1,635 | 24.90% |
| QQQ240531C00428000 | 2024-05-15 11:08AM EDT | 2024-05-31 | 23.93 | 26.15 | 26.36 | +3.74 | +18.52% | 2 | 479 | 22.91% |
| QQQ240607C00428000 | 2024-05-15 10:10AM EDT | 2024-06-07 | 23.74 | 26.92 | 27.12 | +5.12 | +27.50% | 20 | 257 | 22.27% |
| QQQ240614C00428000 | 2024-05-15 11:28AM EDT | 2024-06-14 | 25.94 | 28.03 | 28.27 | +5.50 | +26.91% | 8 | 59 | 23.01% |
| QQQ240719C00428000 | 2024-05-15 11:32AM EDT | 2024-07-19 | 29.79 | 31.50 | 31.69 | +3.42 | +12.97% | 1 | 386 | 21.70% |
| QQQ241231C00428000 | 2024-05-09 3:53PM EDT | 2024-12-31 | 41.32 | 49.19 | 49.56 | 0.00 | - | 1 | 188 | 25.56% |
| QQQ250331C00428000 | 2024-05-10 9:33AM EDT | 2025-03-31 | 50.51 | 56.97 | 57.58 | 0.00 | - | 1 | 1 | 26.73% |
PutsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515P00428000 | 2024-05-15 2:19PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 129 | 3,053 | 40.63% |
| QQQ240516P00428000 | 2024-05-15 2:29PM EDT | 2024-05-16 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 282 | 451 | 28.52% |
| QQQ240517P00428000 | 2024-05-15 3:04PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 156 | 2,103 | 27.25% |
| QQQ240520P00428000 | 2024-05-15 2:31PM EDT | 2024-05-20 | 0.05 | 0.04 | 0.05 | -0.11 | -68.75% | 145 | 424 | 19.83% |
| QQQ240521P00428000 | 2024-05-15 1:49PM EDT | 2024-05-21 | 0.06 | 0.06 | 0.07 | -0.17 | -73.91% | 25 | 201 | 19.24% |
| QQQ240522P00428000 | 2024-05-15 2:49PM EDT | 2024-05-22 | 0.13 | 0.11 | 0.12 | -0.28 | -68.29% | 632 | 62 | 19.53% |
| QQQ240523P00428000 | 2024-05-15 11:57AM EDT | 2024-05-23 | 0.25 | 0.17 | 0.19 | -0.48 | -65.75% | 3 | 33 | 19.92% |
| QQQ240524P00428000 | 2024-05-15 3:07PM EDT | 2024-05-24 | 0.23 | 0.22 | 0.23 | -0.46 | -66.67% | 963 | 3,198 | 19.58% |
| QQQ240531P00428000 | 2024-05-15 3:06PM EDT | 2024-05-31 | 0.47 | 0.46 | 0.48 | -0.65 | -58.04% | 777 | 9,630 | 17.47% |
| QQQ240607P00428000 | 2024-05-15 3:08PM EDT | 2024-06-07 | 0.86 | 0.84 | 0.86 | -0.85 | -49.71% | 453 | 457 | 16.96% |
| QQQ240614P00428000 | 2024-05-15 3:03PM EDT | 2024-06-14 | 1.40 | 1.38 | 1.40 | -1.08 | -43.55% | 108 | 171 | 17.13% |
| QQQ240628P00428000 | 2024-05-15 1:27PM EDT | 2024-06-28 | 2.38 | 2.22 | 2.24 | -1.11 | -31.81% | 30 | 12 | 16.59% |
| QQQ240719P00428000 | 2024-05-15 1:38PM EDT | 2024-07-19 | 3.53 | 3.39 | 3.41 | -1.50 | -29.82% | 172 | 1,079 | 16.05% |
| QQQ241231P00428000 | 2024-05-15 9:47AM EDT | 2024-12-31 | 14.04 | 12.61 | 12.87 | -11.03 | -44.00% | 1 | 176 | 16.66% |
© 2024 Yahoo. All rights reserved.