Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:454.00
CallsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522C00454000 | 2024-05-21 4:13PM EDT | 2024-05-22 | 3.18 | 3.15 | 3.22 | +0.34 | +11.97% | 18,939 | 1,467 | 23.19% |
| QQQ240523C00454000 | 2024-05-21 3:57PM EDT | 2024-05-23 | 4.14 | 4.01 | 4.07 | +0.45 | +12.20% | 1,917 | 1,254 | 22.97% |
| QQQ240524C00454000 | 2024-05-21 4:11PM EDT | 2024-05-24 | 4.44 | 4.32 | 4.39 | +0.57 | +14.73% | 3,041 | 3,160 | 20.75% |
| QQQ240528C00454000 | 2024-05-21 4:14PM EDT | 2024-05-28 | 4.80 | 4.55 | 4.77 | +0.24 | +5.26% | 1,035 | 770 | 15.13% |
| QQQ240529C00454000 | 2024-05-21 4:09PM EDT | 2024-05-29 | 4.97 | 4.89 | 5.05 | +0.53 | +11.94% | 320 | 8 | 15.21% |
| QQQ240530C00454000 | 2024-05-21 3:48PM EDT | 2024-05-30 | 5.09 | 5.07 | 5.33 | -0.17 | -3.23% | 153 | 156 | 15.34% |
| QQQ240531C00454000 | 2024-05-21 4:14PM EDT | 2024-05-31 | 5.63 | 5.54 | 5.60 | +0.54 | +10.61% | 1,478 | 1,648 | 15.46% |
| QQQ240607C00454000 | 2024-05-21 3:36PM EDT | 2024-06-07 | 7.09 | 7.02 | 7.12 | +0.22 | +3.20% | 305 | 657 | 15.77% |
| QQQ240614C00454000 | 2024-05-21 3:16PM EDT | 2024-06-14 | 8.86 | 8.67 | 8.77 | +0.26 | +3.02% | 180 | 1,196 | 16.84% |
| QQQ240621C00454000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 9.78 | 9.70 | 9.75 | +0.59 | +6.42% | 805 | 11,567 | 16.68% |
| QQQ240628C00454000 | 2024-05-21 3:14PM EDT | 2024-06-28 | 10.61 | 10.46 | 10.56 | +0.57 | +5.68% | 288 | 970 | 16.45% |
| QQQ250331C00454000 | 2024-05-20 1:06PM EDT | 2025-03-31 | 41.75 | 41.68 | 42.25 | 0.00 | - | 15 | 15 | 24.60% |
PutsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522P00454000 | 2024-05-21 4:14PM EDT | 2024-05-22 | 1.31 | 1.31 | 1.34 | -1.05 | -44.49% | 27,086 | 1,798 | 22.32% |
| QQQ240523P00454000 | 2024-05-21 4:14PM EDT | 2024-05-23 | 1.92 | 1.91 | 1.95 | -0.98 | -33.79% | 3,077 | 504 | 20.52% |
| QQQ240524P00454000 | 2024-05-21 4:12PM EDT | 2024-05-24 | 2.14 | 2.16 | 2.19 | -0.98 | -31.41% | 5,314 | 2,065 | 18.26% |
| QQQ240528P00454000 | 2024-05-21 4:03PM EDT | 2024-05-28 | 2.48 | 2.42 | 2.47 | -0.91 | -26.84% | 867 | 1,032 | 13.10% |
| QQQ240529P00454000 | 2024-05-21 4:01PM EDT | 2024-05-29 | 2.70 | 2.64 | 2.75 | -0.90 | -25.00% | 415 | 73 | 13.32% |
| QQQ240530P00454000 | 2024-05-21 4:13PM EDT | 2024-05-30 | 2.85 | 2.84 | 2.90 | -0.93 | -24.60% | 379 | 143 | 13.09% |
| QQQ240531P00454000 | 2024-05-21 4:09PM EDT | 2024-05-31 | 3.04 | 3.06 | 3.11 | -0.93 | -23.43% | 578 | 1,666 | 13.14% |
| QQQ240607P00454000 | 2024-05-21 4:03PM EDT | 2024-06-07 | 4.17 | 4.09 | 4.15 | -0.80 | -16.10% | 323 | 626 | 12.76% |
| QQQ240614P00454000 | 2024-05-21 3:54PM EDT | 2024-06-14 | 5.31 | 5.23 | 5.29 | -0.63 | -10.61% | 482 | 245 | 13.21% |
| QQQ240621P00454000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 5.88 | 5.80 | 5.85 | -0.82 | -12.24% | 541 | 3,467 | 12.70% |
| QQQ240628P00454000 | 2024-05-21 3:58PM EDT | 2024-06-28 | 6.66 | 6.68 | 6.75 | -0.67 | -9.14% | 108 | 3,098 | 13.01% |
© 2024 Yahoo. All rights reserved.