Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:451.00
CallsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515C00451000 | 2024-05-15 4:04PM EDT | 2024-05-15 | 1.32 | 1.37 | 1.47 | +0.80 | +148.15% | 122,490 | 5,122 | 0.00% |
| QQQ240516C00451000 | 2024-05-15 4:03PM EDT | 2024-05-16 | 2.21 | 2.21 | 2.28 | +1.27 | +135.11% | 26,064 | 2,614 | 8.03% |
| QQQ240517C00451000 | 2024-05-15 4:04PM EDT | 2024-05-17 | 2.80 | 2.81 | 2.86 | +1.52 | +118.75% | 21,775 | 3,010 | 10.69% |
| QQQ240520C00451000 | 2024-05-15 4:03PM EDT | 2024-05-20 | 3.37 | 3.27 | 3.33 | +1.70 | +101.80% | 3,470 | 487 | 9.75% |
| QQQ240521C00451000 | 2024-05-15 3:48PM EDT | 2024-05-21 | 4.01 | 3.67 | 3.78 | +2.14 | +114.44% | 816 | 290 | 10.91% |
| QQQ240522C00451000 | 2024-05-15 3:59PM EDT | 2024-05-22 | 5.02 | 4.74 | 4.85 | +2.51 | +100.00% | 4,420 | 4,135 | 14.33% |
| QQQ240523C00451000 | 2024-05-15 4:01PM EDT | 2024-05-23 | 5.55 | 5.42 | 5.56 | +2.29 | +70.25% | 204 | 102 | 16.06% |
| QQQ240524C00451000 | 2024-05-15 3:59PM EDT | 2024-05-24 | 5.97 | 5.66 | 5.76 | +2.46 | +70.09% | 1,095 | 1,353 | 15.91% |
| QQQ240531C00451000 | 2024-05-15 3:51PM EDT | 2024-05-31 | 7.11 | 6.89 | 6.98 | +2.85 | +66.90% | 509 | 1,587 | 15.37% |
| QQQ240607C00451000 | 2024-05-15 2:51PM EDT | 2024-06-07 | 8.49 | 8.20 | 8.30 | +2.97 | +53.80% | 75 | 138 | 15.81% |
| QQQ240614C00451000 | 2024-05-15 3:59PM EDT | 2024-06-14 | 10.03 | 9.67 | 9.73 | +3.15 | +45.78% | 207 | 375 | 16.65% |
| QQQ240621C00451000 | 2024-05-15 3:50PM EDT | 2024-06-21 | 10.80 | 10.57 | 10.61 | +3.05 | +39.35% | 647 | 5,677 | 16.55% |
| QQQ240628C00451000 | 2024-05-15 3:52PM EDT | 2024-06-28 | 11.55 | 11.25 | 11.40 | +4.27 | +58.65% | 88 | 2,256 | 16.46% |
| QQQ241231C00451000 | 2024-05-09 12:49PM EDT | 2024-12-31 | 27.40 | 33.40 | 33.74 | 0.00 | - | 49 | 42 | 22.88% |
PutsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515P00451000 | 2024-05-15 4:04PM EDT | 2024-05-15 | 0.01 | 0.01 | 0.02 | -5.43 | -99.82% | 100,975 | 117 | 4.69% |
| QQQ240516P00451000 | 2024-05-15 4:04PM EDT | 2024-05-16 | 0.70 | 0.66 | 0.68 | -5.01 | -87.74% | 23,583 | 148 | 10.74% |
| QQQ240517P00451000 | 2024-05-15 4:04PM EDT | 2024-05-17 | 1.24 | 1.22 | 1.24 | -4.86 | -79.54% | 10,993 | 167 | 12.55% |
| QQQ240520P00451000 | 2024-05-15 4:04PM EDT | 2024-05-20 | 1.66 | 1.64 | 1.67 | -4.27 | -72.13% | 2,676 | 223 | 10.84% |
| QQQ240521P00451000 | 2024-05-15 4:02PM EDT | 2024-05-21 | 1.95 | 1.92 | 1.94 | -4.34 | -69.00% | 698 | 3 | 11.16% |
| QQQ240522P00451000 | 2024-05-15 4:03PM EDT | 2024-05-22 | 2.93 | 2.88 | 2.92 | -6.31 | -68.59% | 1,207 | 50 | 14.22% |
| QQQ240524P00451000 | 2024-05-15 3:59PM EDT | 2024-05-24 | 3.45 | 3.61 | 3.64 | -3.91 | -53.12% | 1,721 | 16 | 15.17% |
| QQQ240531P00451000 | 2024-05-15 4:03PM EDT | 2024-05-31 | 4.41 | 4.37 | 4.42 | -3.55 | -45.45% | 1,964 | 413 | 13.67% |
| QQQ240607P00451000 | 2024-05-15 4:00PM EDT | 2024-06-07 | 5.22 | 5.29 | 5.35 | -5.94 | -53.23% | 80 | 3 | 13.53% |
| QQQ240621P00451000 | 2024-05-15 3:17PM EDT | 2024-06-21 | 6.74 | 6.81 | 6.85 | -3.98 | -37.13% | 285 | 831 | 13.35% |
| QQQ240628P00451000 | 2024-05-15 4:02PM EDT | 2024-06-28 | 7.66 | 7.63 | 7.72 | -17.33 | -69.35% | 102 | 164 | 13.65% |
| QQQ241231P00451000 | 2024-05-15 2:27PM EDT | 2024-12-31 | 20.00 | 19.87 | 20.17 | -10.91 | -35.30% | 21 | 54 | 14.73% |
© 2024 Yahoo. All rights reserved.