Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 11:53AM EDT. Market open.
Strike:448.00
CallsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522C00448000 | 2024-05-22 11:33AM EDT | 2024-05-22 | 8.80 | 8.63 | 8.73 | +0.76 | +9.45% | 247 | 683 | 30.84% |
| QQQ240523C00448000 | 2024-05-22 11:27AM EDT | 2024-05-23 | 9.34 | 9.21 | 9.28 | +0.74 | +8.60% | 173 | 462 | 28.52% |
| QQQ240524C00448000 | 2024-05-22 11:08AM EDT | 2024-05-24 | 9.53 | 9.45 | 9.52 | +0.53 | +5.89% | 65 | 1,300 | 25.34% |
| QQQ240528C00448000 | 2024-05-22 9:58AM EDT | 2024-05-28 | 9.77 | 9.64 | 9.77 | +1.07 | +12.30% | 6 | 363 | 17.93% |
| QQQ240529C00448000 | 2024-05-21 11:52AM EDT | 2024-05-29 | 8.18 | 9.87 | 10.01 | 0.00 | - | 7 | 12 | 17.93% |
| QQQ240530C00448000 | 2024-05-22 9:42AM EDT | 2024-05-30 | 9.54 | 10.14 | 10.30 | +0.76 | +8.66% | 5 | 254 | 18.18% |
| QQQ240531C00448000 | 2024-05-22 10:44AM EDT | 2024-05-31 | 9.99 | 10.50 | 10.57 | +0.05 | +0.50% | 1 | 965 | 18.35% |
| QQQ240607C00448000 | 2024-05-22 10:56AM EDT | 2024-06-07 | 11.62 | 11.92 | 12.00 | +0.53 | +4.78% | 16 | 823 | 18.29% |
| QQQ240614C00448000 | 2024-05-22 11:27AM EDT | 2024-06-14 | 13.62 | 13.48 | 13.56 | +1.66 | +13.88% | 38 | 633 | 19.07% |
| QQQ240628C00448000 | 2024-05-21 9:38AM EDT | 2024-06-28 | 13.29 | 15.12 | 15.33 | 0.00 | - | 5 | 235 | 18.38% |
| QQQ241231C00448000 | 2024-05-22 10:40AM EDT | 2024-12-31 | 37.88 | 37.93 | 38.18 | +0.88 | +2.38% | 2 | 47 | 24.01% |
| QQQ250321C00448000 | 2024-05-06 4:08PM EDT | 2025-03-21 | 36.95 | 45.84 | 46.33 | 0.00 | - | 1 | 50 | 25.60% |
PutsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522P00448000 | 2024-05-22 11:37AM EDT | 2024-05-22 | 0.07 | 0.07 | 0.08 | -0.08 | -53.33% | 4,104 | 5,978 | 20.12% |
| QQQ240523P00448000 | 2024-05-22 11:32AM EDT | 2024-05-23 | 0.32 | 0.33 | 0.35 | -0.12 | -27.27% | 1,471 | 4,042 | 20.00% |
| QQQ240524P00448000 | 2024-05-22 11:34AM EDT | 2024-05-24 | 0.53 | 0.52 | 0.53 | -0.12 | -18.75% | 2,419 | 4,852 | 18.48% |
| QQQ240528P00448000 | 2024-05-22 11:31AM EDT | 2024-05-28 | 0.73 | 0.74 | 0.75 | -0.16 | -17.98% | 130 | 2,168 | 13.60% |
| QQQ240529P00448000 | 2024-05-22 11:36AM EDT | 2024-05-29 | 0.90 | 0.89 | 0.91 | -0.12 | -11.76% | 116 | 2,387 | 13.65% |
| QQQ240530P00448000 | 2024-05-22 11:34AM EDT | 2024-05-30 | 1.06 | 1.05 | 1.06 | -0.12 | -10.17% | 35 | 2,063 | 13.65% |
| QQQ240531P00448000 | 2024-05-22 11:06AM EDT | 2024-05-31 | 1.21 | 1.23 | 1.24 | -0.14 | -10.37% | 601 | 3,282 | 13.79% |
| QQQ240607P00448000 | 2024-05-22 11:33AM EDT | 2024-06-07 | 2.14 | 2.16 | 2.17 | -0.11 | -4.89% | 37 | 1,132 | 13.64% |
| QQQ240614P00448000 | 2024-05-22 10:57AM EDT | 2024-06-14 | 3.34 | 3.24 | 3.26 | -0.01 | -0.30% | 86 | 1,724 | 14.23% |
| QQQ240628P00448000 | 2024-05-22 9:48AM EDT | 2024-06-28 | 4.66 | 4.61 | 4.64 | -0.29 | -5.86% | 6 | 164 | 13.94% |
| QQQ241231P00448000 | 2024-05-21 3:03PM EDT | 2024-12-31 | 17.69 | 17.15 | 17.36 | 0.00 | - | 1 | 73 | 15.05% |
| QQQ250321P00448000 | 2024-05-06 4:08PM EDT | 2025-03-21 | 28.35 | 20.64 | 20.99 | 0.00 | - | 1 | 5 | 15.15% |
| QQQ250331P00448000 | 2024-05-15 10:34AM EDT | 2025-03-31 | 24.03 | 20.89 | 21.34 | 0.00 | - | 1 | 21 | 15.12% |
© 2024 Yahoo. All rights reserved.