Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:441.00
CallsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522C00441000 | 2024-05-21 3:48PM EDT | 2024-05-22 | 14.37 | 14.57 | 15.09 | +0.79 | +5.82% | 23 | 1,089 | 42.09% |
| QQQ240523C00441000 | 2024-05-21 2:40PM EDT | 2024-05-23 | 14.35 | 15.00 | 15.32 | +0.45 | +3.24% | 3 | 863 | 34.33% |
| QQQ240524C00441000 | 2024-05-21 3:15PM EDT | 2024-05-24 | 14.86 | 15.15 | 15.43 | +0.47 | +3.27% | 315 | 3,681 | 29.54% |
| QQQ240528C00441000 | 2024-05-21 10:40AM EDT | 2024-05-28 | 14.30 | 15.20 | 15.58 | +0.77 | +5.69% | 2 | 56 | 20.57% |
| QQQ240529C00441000 | 2024-05-17 12:45PM EDT | 2024-05-29 | 11.96 | 15.36 | 15.73 | 0.00 | - | 13 | 12 | 20.31% |
| QQQ240531C00441000 | 2024-05-21 11:59AM EDT | 2024-05-31 | 14.92 | 15.88 | 16.12 | -0.28 | -1.84% | 25 | 805 | 20.42% |
| QQQ240607C00441000 | 2024-05-20 3:44PM EDT | 2024-06-07 | 16.59 | 16.98 | 17.22 | 0.00 | - | 12 | 378 | 19.81% |
| QQQ240614C00441000 | 2024-05-20 10:26AM EDT | 2024-06-14 | 17.50 | 18.31 | 18.53 | -0.19 | -1.07% | 1 | 146 | 20.32% |
| QQQ240628C00441000 | 2024-05-20 1:21PM EDT | 2024-06-28 | 19.58 | 19.81 | 20.05 | 0.00 | - | 210 | 214 | 19.26% |
| QQQ240719C00441000 | 2024-05-21 3:24PM EDT | 2024-07-19 | 22.28 | 22.62 | 22.79 | +0.44 | +2.01% | 154 | 1,244 | 19.71% |
| QQQ241231C00441000 | 2024-05-20 10:47AM EDT | 2024-12-31 | 41.46 | 41.91 | 42.28 | 0.00 | - | 4 | 25 | 24.56% |
| QQQ250321C00441000 | 2024-05-15 1:04PM EDT | 2025-03-21 | 47.20 | 49.75 | 50.28 | 0.00 | - | 1 | 20 | 26.07% |
| QQQ250331C00441000 | 2024-05-14 12:31PM EDT | 2025-03-31 | 42.53 | 50.07 | 50.66 | 0.00 | - | 10 | 13 | 25.88% |
PutsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522P00441000 | 2024-05-21 4:13PM EDT | 2024-05-22 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 3,439 | 1,356 | 28.32% |
| QQQ240523P00441000 | 2024-05-21 4:05PM EDT | 2024-05-23 | 0.07 | 0.06 | 0.07 | -0.14 | -66.67% | 612 | 557 | 22.66% |
| QQQ240524P00441000 | 2024-05-21 4:12PM EDT | 2024-05-24 | 0.11 | 0.11 | 0.13 | -0.19 | -63.33% | 3,775 | 4,608 | 20.61% |
| QQQ240528P00441000 | 2024-05-21 3:57PM EDT | 2024-05-28 | 0.22 | 0.20 | 0.22 | -0.21 | -48.84% | 187 | 352 | 14.97% |
| QQQ240529P00441000 | 2024-05-21 4:12PM EDT | 2024-05-29 | 0.28 | 0.27 | 0.29 | -0.26 | -48.15% | 120 | 68 | 14.87% |
| QQQ240530P00441000 | 2024-05-21 11:00AM EDT | 2024-05-30 | 0.38 | 0.37 | 0.39 | -0.38 | -50.00% | 13 | 56 | 15.04% |
| QQQ240531P00441000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 0.48 | 0.47 | 0.48 | -0.31 | -39.24% | 228 | 1,608 | 15.04% |
| QQQ240607P00441000 | 2024-05-21 3:38PM EDT | 2024-06-07 | 1.15 | 1.09 | 1.11 | -0.25 | -17.86% | 135 | 1,691 | 14.76% |
| QQQ240614P00441000 | 2024-05-21 1:15PM EDT | 2024-06-14 | 2.23 | 1.91 | 1.96 | -0.09 | -3.88% | 11 | 688 | 15.29% |
| QQQ240628P00441000 | 2024-05-21 3:16PM EDT | 2024-06-28 | 3.24 | 3.07 | 3.12 | -0.34 | -9.50% | 18 | 183 | 14.84% |
| QQQ240719P00441000 | 2024-05-21 4:09PM EDT | 2024-07-19 | 4.60 | 4.60 | 4.66 | -0.43 | -8.55% | 111 | 992 | 14.51% |
| QQQ241231P00441000 | 2024-05-16 2:51PM EDT | 2024-12-31 | 16.39 | 15.03 | 15.30 | 0.00 | - | 1 | 47 | 15.65% |
| QQQ250321P00441000 | 2024-05-02 2:55PM EDT | 2025-03-21 | 31.59 | 18.44 | 18.88 | 0.00 | - | 41 | 47 | 15.71% |
| QQQ250331P00441000 | 2024-05-17 10:52AM EDT | 2025-03-31 | 20.36 | 18.76 | 19.23 | 0.00 | - | 3 | 7 | 15.67% |
© 2024 Yahoo. All rights reserved.