Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:431.00
CallsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522C00431000 | 2024-05-21 3:29PM EDT | 2024-05-22 | 24.21 | 24.56 | 25.09 | +0.73 | +3.11% | 3 | 102 | 63.87% |
| QQQ240523C00431000 | 2024-05-20 12:44PM EDT | 2024-05-23 | 24.64 | 24.83 | 25.38 | 0.00 | - | 1 | 86 | 52.54% |
| QQQ240524C00431000 | 2024-05-21 1:53PM EDT | 2024-05-24 | 24.42 | 24.92 | 25.45 | +0.03 | +0.12% | 15 | 463 | 44.09% |
| QQQ240531C00431000 | 2024-05-20 2:08PM EDT | 2024-05-31 | 23.73 | 25.46 | 25.84 | 0.00 | - | 8 | 619 | 27.31% |
| QQQ240607C00431000 | 2024-05-17 12:12PM EDT | 2024-06-07 | 23.15 | 26.25 | 26.61 | 0.00 | - | 10 | 76 | 24.79% |
| QQQ240614C00431000 | 2024-05-21 1:36PM EDT | 2024-06-14 | 26.56 | 27.26 | 27.58 | -0.30 | -1.12% | 28 | 64 | 24.28% |
| QQQ240628C00431000 | 2024-05-21 3:16PM EDT | 2024-06-28 | 28.26 | 28.48 | 28.72 | +8.59 | +43.67% | 1 | 1 | 22.13% |
| QQQ240719C00431000 | 2024-05-17 12:41PM EDT | 2024-07-19 | 27.77 | 30.86 | 31.10 | 0.00 | - | 2 | 819 | 22.05% |
| QQQ241231C00431000 | 2024-04-04 3:23PM EDT | 2024-12-31 | 42.36 | 36.99 | 37.56 | 0.00 | - | 1 | 21 | 16.65% |
| QQQ250321C00431000 | 2024-05-07 12:05PM EDT | 2025-03-21 | 48.28 | 56.69 | 57.24 | 0.00 | - | 20 | 13 | 27.15% |
PutsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522P00431000 | 2024-05-21 9:43AM EDT | 2024-05-22 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 581 | 2,300 | 42.97% |
| QQQ240523P00431000 | 2024-05-21 3:18PM EDT | 2024-05-23 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 140 | 330 | 30.08% |
| QQQ240524P00431000 | 2024-05-21 3:56PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 101 | 1,817 | 25.98% |
| QQQ240528P00431000 | 2024-05-21 2:04PM EDT | 2024-05-28 | 0.07 | 0.04 | 0.05 | -0.03 | -30.00% | 31 | 367 | 18.16% |
| QQQ240531P00431000 | 2024-05-21 3:11PM EDT | 2024-05-31 | 0.18 | 0.14 | 0.15 | -0.05 | -21.74% | 27 | 1,034 | 17.92% |
| QQQ240607P00431000 | 2024-05-21 12:22PM EDT | 2024-06-07 | 0.50 | 0.42 | 0.43 | -0.11 | -18.03% | 7 | 496 | 16.82% |
| QQQ240614P00431000 | 2024-05-21 1:38PM EDT | 2024-06-14 | 0.93 | 0.91 | 0.93 | -0.21 | -18.42% | 54 | 553 | 17.10% |
| QQQ240628P00431000 | 2024-05-21 3:35PM EDT | 2024-06-28 | 1.77 | 1.71 | 1.74 | -0.40 | -18.43% | 174 | 223 | 16.37% |
| QQQ240719P00431000 | 2024-05-21 10:27AM EDT | 2024-07-19 | 3.24 | 2.89 | 2.93 | -0.10 | -2.99% | 10 | 627 | 15.81% |
| QQQ241231P00431000 | 2024-05-17 12:34PM EDT | 2024-12-31 | 13.78 | 12.32 | 12.58 | 0.00 | - | 1 | 45 | 16.53% |
| QQQ250321P00431000 | 2024-04-29 11:15AM EDT | 2025-03-21 | 25.63 | 15.59 | 15.99 | 0.00 | - | 3 | 12 | 16.49% |
| QQQ250331P00431000 | 2024-05-03 3:54PM EDT | 2025-03-31 | 23.70 | 15.88 | 16.34 | 0.00 | - | 9 | 7 | 16.45% |
© 2024 Yahoo. All rights reserved.