Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
Strike:458.00
CallsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522C00458000 | 2024-05-22 10:02AM EDT | 2024-05-22 | 1.30 | 1.31 | 1.32 | +0.11 | +9.24% | 6,281 | 3,310 | 20.87% |
| QQQ240523C00458000 | 2024-05-22 10:02AM EDT | 2024-05-23 | 2.20 | 2.22 | 2.24 | +0.20 | +9.95% | 1,806 | 4,149 | 21.79% |
| QQQ240524C00458000 | 2024-05-22 10:01AM EDT | 2024-05-24 | 2.55 | 2.52 | 2.55 | +0.26 | +11.35% | 389 | 10,611 | 19.70% |
| QQQ240528C00458000 | 2024-05-22 10:01AM EDT | 2024-05-28 | 2.80 | 2.77 | 2.80 | +0.21 | +8.20% | 45 | 484 | 13.90% |
| QQQ240529C00458000 | 2024-05-22 9:53AM EDT | 2024-05-29 | 3.04 | 3.06 | 3.09 | +0.24 | +8.57% | 43 | 41 | 14.10% |
| QQQ240530C00458000 | 2024-05-22 10:02AM EDT | 2024-05-30 | 3.36 | 3.34 | 3.37 | +0.38 | +12.75% | 18 | 225 | 14.28% |
| QQQ240531C00458000 | 2024-05-22 9:59AM EDT | 2024-05-31 | 3.66 | 3.67 | 3.70 | +0.22 | +6.40% | 362 | 11,723 | 14.65% |
| QQQ240607C00458000 | 2024-05-22 9:45AM EDT | 2024-06-07 | 5.11 | 5.16 | 5.18 | +0.16 | +3.23% | 65 | 396 | 15.02% |
| QQQ240614C00458000 | 2024-05-22 9:58AM EDT | 2024-06-14 | 6.74 | 6.76 | 6.79 | +0.47 | +7.50% | 13 | 262 | 16.10% |
| QQQ240621C00458000 | 2024-05-22 10:03AM EDT | 2024-06-21 | 7.72 | 7.73 | 7.75 | +0.37 | +5.01% | 170 | 4,628 | 15.98% |
| QQQ240628C00458000 | 2024-05-22 9:57AM EDT | 2024-06-28 | 8.61 | 8.49 | 8.57 | +0.35 | +4.24% | 13 | 857 | 15.83% |
PutsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522P00458000 | 2024-05-22 10:00AM EDT | 2024-05-22 | 2.84 | 2.91 | 2.92 | -0.45 | -13.68% | 480 | 1,648 | 21.62% |
| QQQ240523P00458000 | 2024-05-22 9:59AM EDT | 2024-05-23 | 3.65 | 3.61 | 3.63 | -1.10 | -23.16% | 417 | 308 | 20.72% |
| QQQ240524P00458000 | 2024-05-22 10:01AM EDT | 2024-05-24 | 3.83 | 3.87 | 3.91 | -0.30 | -7.26% | 59 | 169 | 18.65% |
| QQQ240528P00458000 | 2024-05-22 9:49AM EDT | 2024-05-28 | 4.16 | 4.03 | 4.13 | -0.18 | -4.15% | 7 | 340 | 13.10% |
| QQQ240529P00458000 | 2024-05-22 9:56AM EDT | 2024-05-29 | 4.32 | 4.26 | 4.31 | -0.98 | -18.49% | 1 | 19 | 12.93% |
| QQQ240531P00458000 | 2024-05-22 9:48AM EDT | 2024-05-31 | 4.75 | 4.63 | 4.66 | -0.23 | -4.62% | 15 | 261 | 12.74% |
| QQQ240607P00458000 | 2024-05-22 9:37AM EDT | 2024-06-07 | 5.85 | 5.70 | 5.73 | -0.36 | -5.80% | 37 | 106 | 12.52% |
| QQQ240614P00458000 | 2024-05-21 10:36AM EDT | 2024-06-14 | 7.85 | 6.81 | 6.85 | 0.00 | - | 26 | 32 | 12.95% |
| QQQ240621P00458000 | 2024-05-21 4:12PM EDT | 2024-06-21 | 7.45 | 7.38 | 7.40 | -0.09 | -1.19% | 5 | 376 | 12.43% |
| QQQ240628P00458000 | 2024-05-22 9:49AM EDT | 2024-06-28 | 8.22 | 8.23 | 8.29 | -0.22 | -2.61% | 4 | 55 | 12.75% |
© 2024 Yahoo. All rights reserved.