Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Strike:434.00
CallsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515C00434000 | 2024-05-15 1:21PM EDT | 2024-05-15 | 17.72 | 18.43 | 18.52 | +5.35 | +43.25% | 47 | 322 | 0.00% |
| QQQ240516C00434000 | 2024-05-15 11:37AM EDT | 2024-05-16 | 16.77 | 18.66 | 18.78 | +3.97 | +31.02% | 13 | 539 | 29.98% |
| QQQ240517C00434000 | 2024-05-15 1:54PM EDT | 2024-05-17 | 18.71 | 18.74 | 18.86 | +6.06 | +47.91% | 239 | 2,767 | 27.05% |
| QQQ240520C00434000 | 2024-05-15 1:22PM EDT | 2024-05-20 | 18.02 | 18.82 | 19.13 | +5.03 | +38.72% | 7 | 183 | 23.12% |
| QQQ240521C00434000 | 2024-05-15 2:00PM EDT | 2024-05-21 | 18.93 | 18.87 | 19.22 | +5.86 | +44.84% | 56 | 82 | 22.36% |
| QQQ240522C00434000 | 2024-05-15 12:53PM EDT | 2024-05-22 | 17.90 | 19.00 | 19.28 | +6.60 | +58.41% | 12 | 37 | 21.49% |
| QQQ240523C00434000 | 2024-05-13 2:27PM EDT | 2024-05-23 | 11.76 | 19.41 | 19.67 | 0.00 | - | 1 | 32 | 23.27% |
| QQQ240524C00434000 | 2024-05-15 12:58PM EDT | 2024-05-24 | 18.64 | 19.60 | 19.78 | +4.46 | +31.45% | 24 | 917 | 22.78% |
| QQQ240531C00434000 | 2024-05-15 12:07PM EDT | 2024-05-31 | 18.32 | 20.43 | 20.59 | +2.98 | +19.43% | 21 | 344 | 21.03% |
| QQQ240607C00434000 | 2024-05-15 12:02PM EDT | 2024-06-07 | 19.54 | 21.40 | 21.57 | +3.22 | +19.73% | 42 | 155 | 20.81% |
| QQQ240614C00434000 | 2024-05-15 12:53PM EDT | 2024-06-14 | 21.52 | 22.51 | 22.73 | +5.01 | +30.35% | 3 | 104 | 21.26% |
| QQQ240719C00434000 | 2024-05-13 1:40PM EDT | 2024-07-19 | 19.76 | 26.47 | 26.65 | 0.00 | - | 6 | 348 | 20.70% |
| QQQ241231C00434000 | 2024-05-14 11:52AM EDT | 2024-12-31 | 39.18 | 44.86 | 45.22 | 0.00 | - | 4 | 19 | 24.98% |
| QQQ250321C00434000 | 2024-05-08 1:30PM EDT | 2025-03-21 | 44.16 | 52.39 | 52.95 | 0.00 | - | 1 | 89 | 26.38% |
PutsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515P00434000 | 2024-05-15 2:03PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2,410 | 5,094 | 30.47% |
| QQQ240516P00434000 | 2024-05-15 2:01PM EDT | 2024-05-16 | 0.02 | 0.01 | 0.02 | -0.17 | -89.47% | 718 | 1,292 | 23.44% |
| QQQ240517P00434000 | 2024-05-15 1:50PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.30 | -85.71% | 1,152 | 3,953 | 21.68% |
| QQQ240520P00434000 | 2024-05-15 1:48PM EDT | 2024-05-20 | 0.07 | 0.07 | 0.08 | -0.41 | -85.42% | 157 | 413 | 16.46% |
| QQQ240521P00434000 | 2024-05-15 1:04PM EDT | 2024-05-21 | 0.13 | 0.10 | 0.11 | -0.48 | -78.69% | 33 | 349 | 16.07% |
| QQQ240522P00434000 | 2024-05-15 1:52PM EDT | 2024-05-22 | 0.22 | 0.22 | 0.22 | -0.77 | -77.78% | 420 | 942 | 17.04% |
| QQQ240523P00434000 | 2024-05-15 1:59PM EDT | 2024-05-23 | 0.35 | 0.35 | 0.36 | -0.84 | -67.74% | 33 | 5,065 | 17.82% |
| QQQ240524P00434000 | 2024-05-15 1:30PM EDT | 2024-05-24 | 0.48 | 0.44 | 0.45 | -0.90 | -65.22% | 676 | 1,476 | 17.82% |
| QQQ240531P00434000 | 2024-05-15 1:59PM EDT | 2024-05-31 | 0.81 | 0.81 | 0.83 | -1.18 | -59.30% | 1,315 | 584 | 16.03% |
| QQQ240607P00434000 | 2024-05-15 1:50PM EDT | 2024-06-07 | 1.42 | 1.38 | 1.39 | -1.39 | -49.47% | 68 | 795 | 15.82% |
| QQQ240614P00434000 | 2024-05-15 1:44PM EDT | 2024-06-14 | 2.12 | 2.06 | 2.09 | -1.43 | -40.28% | 75 | 247 | 16.08% |
| QQQ240628P00434000 | 2024-05-15 2:02PM EDT | 2024-06-28 | 3.10 | 3.08 | 3.12 | -1.77 | -36.34% | 32 | 16 | 15.69% |
| QQQ240719P00434000 | 2024-05-15 12:01PM EDT | 2024-07-19 | 4.98 | 4.46 | 4.49 | -1.34 | -21.20% | 23 | 592 | 15.29% |
| QQQ241231P00434000 | 2024-05-10 2:37PM EDT | 2024-12-31 | 18.14 | 14.31 | 14.58 | 0.00 | - | 1 | 38 | 16.16% |
| QQQ250321P00434000 | 2024-05-02 3:26PM EDT | 2025-03-21 | 18.78 | 17.60 | 18.04 | -9.44 | -33.45% | 1 | 29 | 16.15% |
| QQQ250331P00434000 | 2024-04-29 3:24PM EDT | 2025-03-31 | 27.36 | 17.94 | 18.39 | 0.00 | - | 70 | 39 | 16.12% |
© 2024 Yahoo. All rights reserved.