Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:429.00
CallsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522C00429000 | 2024-05-21 3:57PM EDT | 2024-05-22 | 26.91 | 26.56 | 27.09 | +11.68 | +76.69% | 4 | 78 | 68.16% |
| QQQ240523C00429000 | 2024-05-13 3:45PM EDT | 2024-05-23 | 15.95 | 26.83 | 27.37 | 0.00 | - | 23 | 64 | 55.66% |
| QQQ240524C00429000 | 2024-05-21 3:45PM EDT | 2024-05-24 | 26.78 | 26.91 | 27.45 | +0.09 | +0.34% | 1 | 948 | 46.88% |
| QQQ240531C00429000 | 2024-05-20 11:54AM EDT | 2024-05-31 | 26.25 | 27.43 | 27.81 | 0.00 | - | 3 | 631 | 28.71% |
| QQQ240607C00429000 | 2024-05-20 2:38PM EDT | 2024-06-07 | 27.51 | 28.18 | 28.54 | 0.00 | - | 2 | 209 | 25.84% |
| QQQ240614C00429000 | 2024-05-20 1:02PM EDT | 2024-06-14 | 29.17 | 29.13 | 29.45 | 0.00 | - | 2 | 34 | 25.10% |
| QQQ240719C00429000 | 2024-05-15 9:52AM EDT | 2024-07-19 | 26.47 | 32.59 | 32.84 | 0.00 | - | 1 | 287 | 22.54% |
| QQQ241231C00429000 | 2024-05-07 9:53AM EDT | 2024-12-31 | 41.14 | 50.53 | 50.90 | 0.00 | - | 1 | 9 | 26.02% |
| QQQ250331C00429000 | 2024-04-29 9:43AM EDT | 2025-03-31 | 44.59 | 58.41 | 59.03 | 0.00 | - | - | 1 | 27.16% |
PutsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522P00429000 | 2024-05-20 3:35PM EDT | 2024-05-22 | 0.02 | 0.01 | 0.02 | 0.00 | - | 349 | 797 | 46.09% |
| QQQ240523P00429000 | 2024-05-21 3:57PM EDT | 2024-05-23 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 52 | 305 | 32.42% |
| QQQ240524P00429000 | 2024-05-21 2:59PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 221 | 749 | 27.74% |
| QQQ240528P00429000 | 2024-05-21 10:00AM EDT | 2024-05-28 | 0.07 | 0.03 | 0.04 | 0.00 | - | 49 | 231 | 18.85% |
| QQQ240531P00429000 | 2024-05-21 12:46PM EDT | 2024-05-31 | 0.15 | 0.12 | 0.13 | -0.03 | -16.67% | 15 | 708 | 18.70% |
| QQQ240607P00429000 | 2024-05-21 3:07PM EDT | 2024-06-07 | 0.41 | 0.36 | 0.37 | -0.09 | -18.00% | 65 | 10,046 | 17.36% |
| QQQ240614P00429000 | 2024-05-21 4:00PM EDT | 2024-06-14 | 0.81 | 0.79 | 0.81 | -0.23 | -22.12% | 8 | 210 | 17.49% |
| QQQ240628P00429000 | 2024-05-21 2:36PM EDT | 2024-06-28 | 1.66 | 1.53 | 1.56 | -0.18 | -9.78% | 10 | 152 | 16.71% |
| QQQ240719P00429000 | 2024-05-21 11:34AM EDT | 2024-07-19 | 2.90 | 2.64 | 2.70 | -0.05 | -1.69% | 80 | 854 | 16.13% |
| QQQ241231P00429000 | 2024-04-29 10:06AM EDT | 2024-12-31 | 21.77 | 11.84 | 12.09 | 0.00 | - | 1 | 73 | 16.70% |
| QQQ250331P00429000 | 2024-05-03 3:43PM EDT | 2025-03-31 | 23.23 | 15.37 | 15.82 | 0.00 | - | 2 | 7 | 16.61% |
© 2024 Yahoo. All rights reserved.