Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:449.00
CallsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515C00449000 | 2024-05-15 3:46PM EDT | 2024-05-15 | 3.80 | 3.64 | 3.75 | +2.73 | +267.65% | 84,468 | 5,916 | 0.00% |
| QQQ240516C00449000 | 2024-05-15 3:43PM EDT | 2024-05-16 | 4.30 | 4.19 | 4.29 | +2.70 | +168.75% | 14,854 | 3,902 | 12.45% |
| QQQ240517C00449000 | 2024-05-15 3:40PM EDT | 2024-05-17 | 4.72 | 4.67 | 4.75 | +2.75 | +144.74% | 7,514 | 3,102 | 14.04% |
| QQQ240520C00449000 | 2024-05-15 3:25PM EDT | 2024-05-20 | 5.23 | 4.96 | 5.09 | +2.91 | +125.43% | 1,755 | 341 | 11.72% |
| QQQ240521C00449000 | 2024-05-15 2:22PM EDT | 2024-05-21 | 5.34 | 5.31 | 5.42 | +2.57 | +92.78% | 469 | 202 | 12.38% |
| QQQ240522C00449000 | 2024-05-15 3:45PM EDT | 2024-05-22 | 6.26 | 6.30 | 6.39 | +2.80 | +77.99% | 718 | 194 | 15.59% |
| QQQ240523C00449000 | 2024-05-15 2:35PM EDT | 2024-05-23 | 6.81 | 6.99 | 7.01 | +2.64 | +63.31% | 2,251 | 2,052 | 17.03% |
| QQQ240524C00449000 | 2024-05-15 3:34PM EDT | 2024-05-24 | 7.30 | 7.26 | 7.34 | +3.09 | +73.40% | 952 | 1,112 | 17.32% |
| QQQ240531C00449000 | 2024-05-15 3:34PM EDT | 2024-05-31 | 8.39 | 8.38 | 8.45 | +3.16 | +60.42% | 710 | 408 | 16.25% |
| QQQ240607C00449000 | 2024-05-15 2:07PM EDT | 2024-06-07 | 9.81 | 9.68 | 9.78 | +3.45 | +54.25% | 197 | 1,010 | 16.63% |
| QQQ240614C00449000 | 2024-05-15 3:16PM EDT | 2024-06-14 | 11.29 | 11.20 | 11.28 | +3.18 | +39.21% | 438 | 159 | 17.54% |
| QQQ240628C00449000 | 2024-05-15 2:39PM EDT | 2024-06-28 | 12.94 | 12.75 | 12.90 | +4.53 | +53.86% | 38 | 9 | 17.15% |
| QQQ241231C00449000 | 2024-05-15 3:22PM EDT | 2024-12-31 | 35.19 | 34.91 | 35.22 | +8.75 | +33.09% | 5 | 47 | 23.24% |
| QQQ250321C00449000 | 2024-05-03 9:30AM EDT | 2025-03-21 | 33.14 | 42.71 | 43.17 | 0.00 | - | 1 | 28 | 24.85% |
PutsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515P00449000 | 2024-05-15 3:45PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | -4.01 | -99.75% | 91,909 | 200 | 7.62% |
| QQQ240516P00449000 | 2024-05-15 3:45PM EDT | 2024-05-16 | 0.28 | 0.28 | 0.29 | -4.11 | -93.20% | 25,680 | 148 | 11.23% |
| QQQ240517P00449000 | 2024-05-15 3:43PM EDT | 2024-05-17 | 0.63 | 0.66 | 0.67 | -4.06 | -86.57% | 17,697 | 312 | 12.62% |
| QQQ240520P00449000 | 2024-05-15 3:39PM EDT | 2024-05-20 | 1.01 | 0.97 | 0.99 | -3.97 | -79.72% | 4,544 | 139 | 10.68% |
| QQQ240521P00449000 | 2024-05-15 3:43PM EDT | 2024-05-21 | 1.25 | 1.25 | 1.27 | -3.80 | -75.25% | 1,127 | 38 | 11.23% |
| QQQ240524P00449000 | 2024-05-15 3:35PM EDT | 2024-05-24 | 2.75 | 2.74 | 2.76 | -3.51 | -56.07% | 2,205 | 26 | 14.91% |
| QQQ240531P00449000 | 2024-05-15 3:07PM EDT | 2024-05-31 | 3.69 | 3.55 | 3.59 | -3.37 | -47.73% | 298 | 11 | 13.69% |
| QQQ240607P00449000 | 2024-05-15 3:27PM EDT | 2024-06-07 | 4.42 | 4.43 | 4.46 | -3.36 | -43.19% | 139 | 58 | 13.48% |
| QQQ240614P00449000 | 2024-05-15 2:44PM EDT | 2024-06-14 | 5.58 | 5.41 | 5.45 | -3.31 | -37.23% | 228 | 140 | 13.80% |
| QQQ240628P00449000 | 2024-05-15 2:05PM EDT | 2024-06-28 | 6.90 | 6.72 | 6.77 | -3.22 | -31.82% | 189 | 11 | 13.59% |
| QQQ241231P00449000 | 2024-05-15 1:20PM EDT | 2024-12-31 | 19.73 | 19.04 | 19.30 | -10.25 | -34.19% | 6 | 56 | 14.83% |
| QQQ250321P00449000 | 2024-05-15 3:15PM EDT | 2025-03-21 | 22.70 | 22.47 | 22.87 | -3.72 | -14.08% | 1 | 81 | 14.94% |
| QQQ250331P00449000 | 2024-04-05 2:31PM EDT | 2025-03-31 | 31.70 | 30.65 | 31.56 | 0.00 | - | 2 | 0 | 19.88% |
© 2024 Yahoo. All rights reserved.