Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
Strike:446.00
CallsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515C00446000 | 2024-05-15 2:23PM EDT | 2024-05-15 | 6.63 | 6.52 | 6.60 | +4.23 | +178.48% | 6,008 | 5,458 | 0.00% |
| QQQ240516C00446000 | 2024-05-15 2:24PM EDT | 2024-05-16 | 6.96 | 6.96 | 7.07 | +3.97 | +132.78% | 1,819 | 1,625 | 17.12% |
| QQQ240517C00446000 | 2024-05-15 2:21PM EDT | 2024-05-17 | 7.15 | 7.25 | 7.35 | +3.77 | +111.54% | 1,892 | 3,250 | 17.02% |
| QQQ240520C00446000 | 2024-05-15 1:51PM EDT | 2024-05-20 | 7.08 | 7.40 | 7.52 | +3.33 | +88.80% | 484 | 1,169 | 13.17% |
| QQQ240521C00446000 | 2024-05-15 2:21PM EDT | 2024-05-21 | 7.71 | 7.63 | 7.79 | +3.64 | +89.43% | 1,165 | 407 | 13.75% |
| QQQ240522C00446000 | 2024-05-15 1:00PM EDT | 2024-05-22 | 7.58 | 8.40 | 8.52 | +2.49 | +48.92% | 303 | 2,905 | 16.36% |
| QQQ240523C00446000 | 2024-05-15 1:00PM EDT | 2024-05-23 | 8.25 | 9.04 | 9.17 | +2.60 | +46.02% | 66 | 154 | 18.14% |
| QQQ240524C00446000 | 2024-05-15 2:21PM EDT | 2024-05-24 | 9.44 | 9.37 | 9.47 | +3.76 | +66.20% | 664 | 943 | 18.36% |
| QQQ240531C00446000 | 2024-05-15 1:31PM EDT | 2024-05-31 | 9.87 | 10.36 | 10.44 | +3.07 | +45.15% | 290 | 747 | 16.86% |
| QQQ240607C00446000 | 2024-05-15 2:23PM EDT | 2024-06-07 | 11.73 | 11.72 | 11.83 | +3.60 | +44.28% | 50 | 242 | 17.43% |
| QQQ240614C00446000 | 2024-05-15 12:32PM EDT | 2024-06-14 | 12.10 | 13.13 | 13.22 | +2.35 | +24.10% | 34 | 292 | 18.13% |
| QQQ240628C00446000 | 2024-05-15 10:24AM EDT | 2024-06-28 | 13.74 | 14.72 | 14.84 | +2.57 | +23.01% | 4 | 25 | 17.71% |
| QQQ241231C00446000 | 2024-05-01 2:44PM EDT | 2024-12-31 | 24.96 | 36.81 | 37.11 | 0.00 | - | 2 | 36 | 23.61% |
| QQQ250321C00446000 | 2024-05-14 3:33PM EDT | 2025-03-21 | 40.69 | 44.49 | 45.01 | 0.00 | - | 5 | 295 | 25.16% |
PutsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515P00446000 | 2024-05-15 2:24PM EDT | 2024-05-15 | 0.02 | 0.01 | 0.02 | -2.33 | -99.15% | 54,126 | 4,326 | 13.48% |
| QQQ240516P00446000 | 2024-05-15 2:23PM EDT | 2024-05-16 | 0.17 | 0.16 | 0.17 | -2.58 | -94.16% | 9,065 | 999 | 14.36% |
| QQQ240517P00446000 | 2024-05-15 2:24PM EDT | 2024-05-17 | 0.37 | 0.36 | 0.37 | -2.74 | -88.39% | 8,900 | 1,548 | 14.45% |
| QQQ240520P00446000 | 2024-05-15 2:22PM EDT | 2024-05-20 | 0.58 | 0.56 | 0.57 | -2.81 | -82.89% | 2,191 | 219 | 11.76% |
| QQQ240521P00446000 | 2024-05-15 2:10PM EDT | 2024-05-21 | 0.71 | 0.77 | 0.78 | -2.90 | -80.33% | 370 | 216 | 12.21% |
| QQQ240522P00446000 | 2024-05-15 2:20PM EDT | 2024-05-22 | 1.39 | 1.41 | 1.43 | -2.94 | -67.90% | 2,729 | 179 | 14.73% |
| QQQ240523P00446000 | 2024-05-15 2:16PM EDT | 2024-05-23 | 1.75 | 1.81 | 1.82 | -2.92 | -62.53% | 58 | 4 | 15.60% |
| QQQ240524P00446000 | 2024-05-15 2:23PM EDT | 2024-05-24 | 2.02 | 1.98 | 2.00 | -2.91 | -59.03% | 653 | 502 | 15.53% |
| QQQ240531P00446000 | 2024-05-15 2:14PM EDT | 2024-05-31 | 2.65 | 2.70 | 2.73 | -3.06 | -53.59% | 924 | 142 | 14.09% |
| QQQ240607P00446000 | 2024-05-15 2:16PM EDT | 2024-06-07 | 3.56 | 3.57 | 3.60 | -2.84 | -44.37% | 92 | 451 | 13.96% |
| QQQ240614P00446000 | 2024-05-15 2:14PM EDT | 2024-06-14 | 4.46 | 4.54 | 4.58 | -3.07 | -40.77% | 126 | 105 | 14.30% |
| QQQ240628P00446000 | 2024-05-15 1:49PM EDT | 2024-06-28 | 6.06 | 5.82 | 5.86 | -2.84 | -31.91% | 107 | 810 | 14.02% |
| QQQ241231P00446000 | 2024-04-18 11:12AM EDT | 2024-12-31 | 32.83 | 18.06 | 18.37 | 0.00 | - | 1 | 94 | 15.15% |
| QQQ250321P00446000 | 2024-05-14 3:01PM EDT | 2025-03-21 | 24.25 | 21.47 | 21.88 | 0.00 | - | 54 | 54 | 15.20% |
| QQQ250331P00446000 | 2024-05-14 3:01PM EDT | 2025-03-31 | 24.55 | 21.76 | 22.28 | 0.00 | - | 4 | 12 | 15.20% |
© 2024 Yahoo. All rights reserved.