Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
Strike:453.00
CallsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515C00453000 | 2024-05-15 3:14PM EDT | 2024-05-15 | 0.20 | 0.23 | 0.24 | -0.02 | -9.09% | 78,764 | 7,387 | 3.22% |
| QQQ240516C00453000 | 2024-05-15 3:14PM EDT | 2024-05-16 | 1.28 | 1.32 | 1.34 | +0.77 | +140.00% | 19,905 | 5,831 | 10.54% |
| QQQ240517C00453000 | 2024-05-15 3:14PM EDT | 2024-05-17 | 1.96 | 1.96 | 1.97 | +1.14 | +139.02% | 32,244 | 23,542 | 12.45% |
| QQQ240520C00453000 | 2024-05-15 3:09PM EDT | 2024-05-20 | 2.45 | 2.45 | 2.46 | +1.39 | +131.13% | 29,474 | 25,329 | 10.91% |
| QQQ240521C00453000 | 2024-05-15 2:48PM EDT | 2024-05-21 | 2.76 | 2.79 | 2.81 | +1.44 | +109.09% | 1,137 | 93 | 11.51% |
| QQQ240522C00453000 | 2024-05-15 3:03PM EDT | 2024-05-22 | 3.86 | 3.92 | 3.95 | +2.05 | +113.26% | 1,213 | 151 | 15.03% |
| QQQ240523C00453000 | 2024-05-15 2:47PM EDT | 2024-05-23 | 4.49 | 4.61 | 4.64 | +2.03 | +82.52% | 270 | 130 | 16.60% |
| QQQ240524C00453000 | 2024-05-15 3:13PM EDT | 2024-05-24 | 4.89 | 4.87 | 4.90 | +2.34 | +91.76% | 2,277 | 631 | 16.61% |
| QQQ240531C00453000 | 2024-05-15 3:14PM EDT | 2024-05-31 | 5.99 | 6.00 | 6.03 | +2.35 | +63.51% | 15,734 | 726 | 15.64% |
| QQQ240607C00453000 | 2024-05-15 3:13PM EDT | 2024-06-07 | 7.41 | 7.40 | 7.43 | +2.76 | +59.35% | 147 | 284 | 16.18% |
| QQQ240614C00453000 | 2024-05-15 2:46PM EDT | 2024-06-14 | 8.74 | 8.81 | 8.85 | +2.91 | +49.91% | 157 | 355 | 16.94% |
| QQQ240621C00453000 | 2024-05-15 3:03PM EDT | 2024-06-21 | 9.64 | 9.64 | 9.69 | +2.65 | +37.91% | 370 | 4,490 | 16.74% |
| QQQ240628C00453000 | 2024-05-15 3:10PM EDT | 2024-06-28 | 10.47 | 10.40 | 10.50 | +2.97 | +39.60% | 35 | 779 | 16.66% |
PutsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515P00453000 | 2024-05-15 3:14PM EDT | 2024-05-15 | 0.65 | 0.54 | 0.56 | -6.60 | -91.03% | 40,999 | 68 | 5.15% |
| QQQ240516P00453000 | 2024-05-15 3:14PM EDT | 2024-05-16 | 1.45 | 1.44 | 1.45 | -5.95 | -80.19% | 6,237 | 130 | 10.30% |
| QQQ240517P00453000 | 2024-05-15 3:13PM EDT | 2024-05-17 | 2.00 | 2.04 | 2.05 | -5.62 | -73.75% | 13,719 | 129 | 12.09% |
| QQQ240520P00453000 | 2024-05-15 3:09PM EDT | 2024-05-20 | 2.43 | 2.42 | 2.44 | -7.23 | -74.84% | 832 | 54 | 10.23% |
| QQQ240523P00453000 | 2024-05-15 2:52PM EDT | 2024-05-23 | 4.27 | 4.20 | 4.23 | -4.91 | -53.49% | 152 | 59 | 14.66% |
| QQQ240524P00453000 | 2024-05-15 3:11PM EDT | 2024-05-24 | 4.41 | 4.43 | 4.46 | -6.71 | -60.34% | 655 | 76 | 14.68% |
| QQQ240531P00453000 | 2024-05-15 2:44PM EDT | 2024-05-31 | 5.34 | 5.24 | 5.28 | -4.52 | -45.84% | 87 | 10 | 13.36% |
| QQQ240614P00453000 | 2024-05-15 3:13PM EDT | 2024-06-14 | 7.15 | 7.09 | 7.13 | -4.88 | -40.43% | 154 | 17 | 13.41% |
| QQQ240621P00453000 | 2024-05-15 2:28PM EDT | 2024-06-21 | 7.67 | 7.66 | 7.70 | -3.99 | -34.22% | 253 | 308 | 13.09% |
| QQQ240628P00453000 | 2024-05-15 3:12PM EDT | 2024-06-28 | 8.45 | 8.41 | 8.48 | -3.82 | -31.13% | 37 | 29 | 13.26% |
© 2024 Yahoo. All rights reserved.