Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Strike:443.00
CallsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522C00443000 | 2024-05-22 9:49AM EDT | 2024-05-22 | 13.40 | 13.22 | 13.33 | +0.57 | +4.44% | 27 | 493 | 34.47% |
| QQQ240523C00443000 | 2024-05-22 9:49AM EDT | 2024-05-23 | 13.70 | 13.75 | 13.88 | +0.42 | +3.16% | 23 | 469 | 34.64% |
| QQQ240524C00443000 | 2024-05-22 9:44AM EDT | 2024-05-24 | 13.64 | 13.89 | 14.01 | +0.14 | +1.04% | 6 | 741 | 29.77% |
| QQQ240528C00443000 | 2024-05-21 2:39PM EDT | 2024-05-28 | 12.68 | 14.06 | 14.26 | 0.00 | - | 82 | 150 | 21.22% |
| QQQ240529C00443000 | 2024-05-21 1:49PM EDT | 2024-05-29 | 12.94 | 14.16 | 14.42 | 0.00 | - | 1 | 5 | 20.81% |
| QQQ240531C00443000 | 2024-05-22 9:40AM EDT | 2024-05-31 | 14.31 | 14.80 | 14.87 | +0.58 | +4.22% | 11 | 4,637 | 20.87% |
| QQQ240607C00443000 | 2024-05-21 2:19PM EDT | 2024-06-07 | 14.75 | 15.85 | 15.96 | 0.00 | - | 1 | 376 | 19.78% |
| QQQ240614C00443000 | 2024-05-22 9:45AM EDT | 2024-06-14 | 17.07 | 17.10 | 17.22 | +0.95 | +5.89% | 1 | 636 | 19.97% |
| QQQ240628C00443000 | 2024-05-21 3:20PM EDT | 2024-06-28 | 17.95 | 18.77 | 19.03 | 0.00 | - | 1 | 443 | 19.45% |
| QQQ240719C00443000 | 2024-05-21 1:56PM EDT | 2024-07-19 | 20.70 | 21.45 | 21.67 | 0.00 | - | 5 | 726 | 19.60% |
| QQQ241231C00443000 | 2024-05-20 12:32PM EDT | 2024-12-31 | 39.83 | 40.95 | 41.28 | 0.00 | - | 1 | 22 | 24.44% |
| QQQ250321C00443000 | 2024-05-10 3:08PM EDT | 2025-03-21 | 40.00 | 48.94 | 49.43 | 0.00 | - | 7 | 120 | 26.04% |
| QQQ250331C00443000 | 2024-05-15 3:23PM EDT | 2025-03-31 | 47.38 | 49.14 | 49.67 | 0.00 | - | - | 15 | 25.76% |
PutsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522P00443000 | 2024-05-22 9:52AM EDT | 2024-05-22 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 704 | 3,545 | 24.22% |
| QQQ240523P00443000 | 2024-05-22 9:52AM EDT | 2024-05-23 | 0.08 | 0.07 | 0.08 | -0.02 | -22.22% | 268 | 8,019 | 21.00% |
| QQQ240524P00443000 | 2024-05-22 9:52AM EDT | 2024-05-24 | 0.16 | 0.16 | 0.17 | -0.04 | -19.05% | 64 | 3,631 | 19.68% |
| QQQ240528P00443000 | 2024-05-22 9:43AM EDT | 2024-05-28 | 0.30 | 0.27 | 0.28 | -0.02 | -6.25% | 13 | 357 | 14.36% |
| QQQ240529P00443000 | 2024-05-21 4:10PM EDT | 2024-05-29 | 0.41 | 0.38 | 0.39 | 0.00 | - | 104 | 200 | 14.55% |
| QQQ240530P00443000 | 2024-05-22 9:40AM EDT | 2024-05-30 | 0.52 | 0.47 | 0.48 | -0.01 | -1.89% | 10 | 287 | 14.49% |
| QQQ240531P00443000 | 2024-05-22 9:52AM EDT | 2024-05-31 | 0.59 | 0.61 | 0.62 | -0.07 | -10.61% | 10 | 1,871 | 14.77% |
| QQQ240607P00443000 | 2024-05-22 9:41AM EDT | 2024-06-07 | 1.42 | 1.31 | 1.32 | +0.02 | +1.43% | 6 | 776 | 14.48% |
| QQQ240614P00443000 | 2024-05-22 9:45AM EDT | 2024-06-14 | 2.26 | 2.23 | 2.25 | +0.04 | +1.80% | 1 | 648 | 15.07% |
| QQQ240628P00443000 | 2024-05-22 9:49AM EDT | 2024-06-28 | 3.48 | 3.40 | 3.45 | -0.03 | -0.85% | 1 | 1,725 | 14.60% |
| QQQ240719P00443000 | 2024-05-22 9:34AM EDT | 2024-07-19 | 5.08 | 4.99 | 5.02 | -0.01 | -0.20% | 6 | 785 | 14.27% |
| QQQ241231P00443000 | 2024-05-17 2:25PM EDT | 2024-12-31 | 17.95 | 15.48 | 15.73 | 0.00 | - | 1 | 48 | 15.44% |
| QQQ250321P00443000 | 2024-05-10 1:28PM EDT | 2025-03-21 | 25.00 | 19.04 | 19.31 | 0.00 | - | 1 | 63 | 15.51% |
| QQQ250331P00443000 | 2024-05-15 9:49AM EDT | 2025-03-31 | 22.60 | 19.33 | 19.72 | 0.00 | - | - | 2 | 15.51% |
© 2024 Yahoo. All rights reserved.