Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:447.00
CallsforMay 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240516C00447000 | 2024-05-15 4:14PM EDT | 2024-05-16 | 5.79 | 0.00 | 0.00 | 0.00 | - | 4,119 | 0 | 0.00% |
| QQQ240517C00447000 | 2024-05-15 4:01PM EDT | 2024-05-17 | 6.19 | 0.00 | 0.00 | 0.00 | - | 3,928 | 0 | 0.00% |
| QQQ240520C00447000 | 2024-05-15 4:01PM EDT | 2024-05-20 | 6.42 | 0.00 | 0.00 | 0.00 | - | 3,871 | 0 | 0.00% |
| QQQ240521C00447000 | 2024-05-15 3:12PM EDT | 2024-05-21 | 7.02 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 0.00% |
| QQQ240522C00447000 | 2024-05-15 3:08PM EDT | 2024-05-22 | 7.72 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 0.00% |
| QQQ240523C00447000 | 2024-05-15 3:32PM EDT | 2024-05-23 | 8.52 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| QQQ240524C00447000 | 2024-05-15 4:14PM EDT | 2024-05-24 | 8.52 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 0.00% |
| QQQ240531C00447000 | 2024-05-15 4:02PM EDT | 2024-05-31 | 9.46 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.00% |
| QQQ240607C00447000 | 2024-05-15 3:27PM EDT | 2024-06-07 | 11.28 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| QQQ240614C00447000 | 2024-05-15 3:51PM EDT | 2024-06-14 | 12.51 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| QQQ240628C00447000 | 2024-05-15 3:41PM EDT | 2024-06-28 | 14.16 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QQQ241231C00447000 | 2024-05-15 2:24PM EDT | 2024-12-31 | 36.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ250321C00447000 | 2024-04-12 2:37PM EDT | 2025-03-21 | 40.87 | 37.32 | 37.89 | 0.00 | - | 2 | 86 | 21.10% |
| QQQ250331C00447000 | 2024-04-02 9:30AM EDT | 2025-03-31 | 42.40 | 29.85 | 30.74 | 0.00 | - | - | 3 | 16.48% |
PutsforMay 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240516P00447000 | 2024-05-15 4:14PM EDT | 2024-05-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17,632 | 0 | 6.25% |
| QQQ240517P00447000 | 2024-05-15 4:14PM EDT | 2024-05-17 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10,410 | 0 | 3.13% |
| QQQ240520P00447000 | 2024-05-15 4:08PM EDT | 2024-05-20 | 0.58 | 0.00 | 0.00 | 0.00 | - | 13,475 | 0 | 3.13% |
| QQQ240521P00447000 | 2024-05-15 4:14PM EDT | 2024-05-21 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2,067 | 0 | 3.13% |
| QQQ240522P00447000 | 2024-05-15 4:02PM EDT | 2024-05-22 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1,240 | 0 | 3.13% |
| QQQ240523P00447000 | 2024-05-15 4:10PM EDT | 2024-05-23 | 1.94 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 1.56% |
| QQQ240524P00447000 | 2024-05-15 4:01PM EDT | 2024-05-24 | 2.20 | 0.00 | 0.00 | 0.00 | - | 794 | 0 | 1.56% |
| QQQ240531P00447000 | 2024-05-15 4:14PM EDT | 2024-05-31 | 2.92 | 0.00 | 0.00 | 0.00 | - | 768 | 0 | 1.56% |
| QQQ240607P00447000 | 2024-05-15 3:06PM EDT | 2024-06-07 | 3.88 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 1.56% |
| QQQ240614P00447000 | 2024-05-15 2:46PM EDT | 2024-06-14 | 4.91 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 1.56% |
| QQQ241231P00447000 | 2024-05-07 11:40AM EDT | 2024-12-31 | 24.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| QQQ250321P00447000 | 2024-05-14 3:23PM EDT | 2025-03-21 | 24.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| QQQ250331P00447000 | 2024-05-15 12:05PM EDT | 2025-03-31 | 23.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.