Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
Strike:452.00
CallsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522C00452000 | 2024-05-22 11:57AM EDT | 2024-05-22 | 4.78 | 4.80 | 4.85 | +0.24 | +5.29% | 152 | 1,428 | 17.53% |
| QQQ240523C00452000 | 2024-05-22 11:55AM EDT | 2024-05-23 | 5.67 | 5.73 | 5.80 | +0.28 | +5.19% | 85 | 1,219 | 22.22% |
| QQQ240524C00452000 | 2024-05-22 12:00PM EDT | 2024-05-24 | 6.15 | 6.06 | 6.12 | +0.36 | +6.35% | 201 | 3,395 | 20.45% |
| QQQ240528C00452000 | 2024-05-22 11:17AM EDT | 2024-05-28 | 6.62 | 6.30 | 6.43 | +0.74 | +12.59% | 7 | 668 | 14.80% |
| QQQ240529C00452000 | 2024-05-22 11:00AM EDT | 2024-05-29 | 6.52 | 6.48 | 6.62 | +0.99 | +17.90% | 4 | 148 | 14.63% |
| QQQ240530C00452000 | 2024-05-22 11:15AM EDT | 2024-05-30 | 7.11 | 6.78 | 6.97 | +0.92 | +14.86% | 23 | 173 | 15.15% |
| QQQ240531C00452000 | 2024-05-22 11:59AM EDT | 2024-05-31 | 7.28 | 7.28 | 7.33 | +0.42 | +6.12% | 17 | 2,477 | 15.67% |
| QQQ240607C00452000 | 2024-05-22 11:48AM EDT | 2024-06-07 | 8.95 | 8.77 | 8.83 | +0.58 | +6.93% | 8 | 764 | 16.08% |
| QQQ240614C00452000 | 2024-05-22 10:43AM EDT | 2024-06-14 | 10.70 | 10.44 | 10.52 | +1.44 | +15.55% | 6 | 575 | 17.29% |
| QQQ240621C00452000 | 2024-05-22 11:23AM EDT | 2024-06-21 | 11.70 | 11.50 | 11.55 | +0.61 | +5.50% | 393 | 6,989 | 17.21% |
| QQQ240628C00452000 | 2024-05-22 9:41AM EDT | 2024-06-28 | 12.00 | 12.11 | 12.28 | +0.14 | +1.18% | 15 | 985 | 16.81% |
| QQQ250331C00452000 | 2024-05-17 9:44AM EDT | 2025-03-31 | 41.03 | 43.43 | 43.93 | 0.00 | - | 1 | 7 | 24.80% |
PutsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522P00452000 | 2024-05-22 12:00PM EDT | 2024-05-22 | 0.48 | 0.45 | 0.46 | -0.22 | -32.35% | 13,387 | 6,302 | 20.51% |
| QQQ240523P00452000 | 2024-05-22 11:59AM EDT | 2024-05-23 | 1.10 | 1.10 | 1.11 | -0.14 | -11.29% | 2,156 | 2,299 | 21.05% |
| QQQ240524P00452000 | 2024-05-22 11:59AM EDT | 2024-05-24 | 1.42 | 1.41 | 1.43 | -0.04 | -2.74% | 1,612 | 4,014 | 19.52% |
| QQQ240528P00452000 | 2024-05-22 11:52AM EDT | 2024-05-28 | 1.72 | 1.68 | 1.69 | -0.02 | -1.15% | 328 | 968 | 13.98% |
| QQQ240529P00452000 | 2024-05-22 11:37AM EDT | 2024-05-29 | 1.78 | 1.86 | 1.88 | -0.22 | -11.00% | 32 | 179 | 13.88% |
| QQQ240530P00452000 | 2024-05-22 10:43AM EDT | 2024-05-30 | 2.14 | 2.07 | 2.09 | -0.23 | -9.70% | 129 | 118 | 13.92% |
| QQQ240531P00452000 | 2024-05-22 11:57AM EDT | 2024-05-31 | 2.30 | 2.28 | 2.31 | -0.05 | -2.13% | 430 | 3,345 | 14.01% |
| QQQ240607P00452000 | 2024-05-22 11:26AM EDT | 2024-06-07 | 3.19 | 3.35 | 3.37 | -0.33 | -9.37% | 18 | 457 | 13.67% |
| QQQ240614P00452000 | 2024-05-22 11:57AM EDT | 2024-06-14 | 4.52 | 4.50 | 4.53 | -0.03 | -0.66% | 12 | 399 | 14.12% |
| QQQ240621P00452000 | 2024-05-22 11:54AM EDT | 2024-06-21 | 5.14 | 5.07 | 5.10 | +0.04 | +0.78% | 110 | 2,462 | 13.54% |
| QQQ240628P00452000 | 2024-05-22 11:00AM EDT | 2024-06-28 | 5.92 | 5.92 | 5.99 | -0.07 | -1.17% | 37 | 410 | 13.80% |
| QQQ250331P00452000 | 2024-05-16 9:58AM EDT | 2025-03-31 | 24.00 | 22.41 | 22.87 | 0.00 | - | - | 1 | 14.95% |
© 2024 Yahoo. All rights reserved.