Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:442.00
CallsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522C00442000 | 2024-05-21 2:34PM EDT | 2024-05-22 | 13.07 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| QQQ240523C00442000 | 2024-05-21 2:41PM EDT | 2024-05-23 | 13.44 | 0.00 | 0.00 | 0.00 | - | 36 | 230 | 0.00% |
| QQQ240524C00442000 | 2024-05-21 4:14PM EDT | 2024-05-24 | 14.38 | 0.00 | 0.00 | 0.00 | - | 103 | 1,176 | 0.00% |
| QQQ240528C00442000 | 2024-05-20 11:21AM EDT | 2024-05-28 | 13.58 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.00% |
| QQQ240529C00442000 | 2024-05-20 10:42AM EDT | 2024-05-29 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240531C00442000 | 2024-05-21 3:54PM EDT | 2024-05-31 | 15.04 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| QQQ240607C00442000 | 2024-05-21 11:48AM EDT | 2024-06-07 | 15.24 | 0.00 | 0.00 | 0.00 | - | 17 | 601 | 0.00% |
| QQQ240614C00442000 | 2024-05-20 4:00PM EDT | 2024-06-14 | 17.23 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| QQQ240628C00442000 | 2024-05-21 9:43AM EDT | 2024-06-28 | 17.51 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| QQQ240719C00442000 | 2024-05-20 1:39PM EDT | 2024-07-19 | 21.16 | 0.00 | 0.00 | 0.00 | - | 46 | 1,437 | 0.00% |
| QQQ241231C00442000 | 2024-05-15 1:55PM EDT | 2024-12-31 | 39.50 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| QQQ250321C00442000 | 2024-05-09 3:51PM EDT | 2025-03-21 | 40.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00442000 | 2024-05-13 3:12PM EDT | 2025-03-31 | 41.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
PutsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522P00442000 | 2024-05-21 4:13PM EDT | 2024-05-22 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,434 | 4,162 | 12.50% |
| QQQ240523P00442000 | 2024-05-21 4:00PM EDT | 2024-05-23 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6,633 | 8,403 | 12.50% |
| QQQ240524P00442000 | 2024-05-21 4:12PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3,517 | 0 | 6.25% |
| QQQ240528P00442000 | 2024-05-21 4:14PM EDT | 2024-05-28 | 0.25 | 0.00 | 0.00 | 0.00 | - | 370 | 429 | 6.25% |
| QQQ240529P00442000 | 2024-05-21 3:42PM EDT | 2024-05-29 | 0.38 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| QQQ240530P00442000 | 2024-05-21 4:10PM EDT | 2024-05-30 | 0.44 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| QQQ240531P00442000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 0.56 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 3.13% |
| QQQ240607P00442000 | 2024-05-21 3:59PM EDT | 2024-06-07 | 1.25 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 3.13% |
| QQQ240614P00442000 | 2024-05-21 2:23PM EDT | 2024-06-14 | 2.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| QQQ240628P00442000 | 2024-05-21 4:03PM EDT | 2024-06-28 | 3.32 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| QQQ240719P00442000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 4.82 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| QQQ241231P00442000 | 2024-05-16 1:35PM EDT | 2024-12-31 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 0.78% |
| QQQ250321P00442000 | 2024-05-13 2:55PM EDT | 2025-03-21 | 24.11 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.78% |
| QQQ250331P00442000 | 2024-04-10 12:32PM EDT | 2025-03-31 | 29.40 | 24.36 | 24.94 | 0.00 | - | - | 1 | 18.92% |
© 2024 Yahoo. All rights reserved.