Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:459.00
CallsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522C00459000 | 2024-05-21 4:14PM EDT | 2024-05-22 | 0.87 | 0.00 | 0.00 | 0.00 | - | 4,582 | 0 | 3.13% |
| QQQ240523C00459000 | 2024-05-21 4:12PM EDT | 2024-05-23 | 1.63 | 0.00 | 0.00 | 0.00 | - | 3,402 | 0 | 3.13% |
| QQQ240524C00459000 | 2024-05-21 4:11PM EDT | 2024-05-24 | 1.94 | 0.00 | 0.00 | 0.00 | - | 4,944 | 0 | 1.56% |
| QQQ240528C00459000 | 2024-05-21 4:14PM EDT | 2024-05-28 | 2.17 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 1.56% |
| QQQ240529C00459000 | 2024-05-21 3:54PM EDT | 2024-05-29 | 2.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| QQQ240530C00459000 | 2024-05-21 3:45PM EDT | 2024-05-30 | 2.55 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| QQQ240531C00459000 | 2024-05-21 4:00PM EDT | 2024-05-31 | 2.98 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.78% |
| QQQ240607C00459000 | 2024-05-21 3:48PM EDT | 2024-06-07 | 4.21 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.78% |
| QQQ240614C00459000 | 2024-05-21 4:13PM EDT | 2024-06-14 | 5.96 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| QQQ240621C00459000 | 2024-05-21 4:14PM EDT | 2024-06-21 | 6.89 | 0.00 | 0.00 | 0.00 | - | 2,356 | 0 | 0.78% |
| QQQ240628C00459000 | 2024-05-21 4:12PM EDT | 2024-06-28 | 7.71 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.78% |
PutsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522P00459000 | 2024-05-21 4:11PM EDT | 2024-05-22 | 3.95 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 0.00% |
| QQQ240523P00459000 | 2024-05-21 4:08PM EDT | 2024-05-23 | 4.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240524P00459000 | 2024-05-21 3:57PM EDT | 2024-05-24 | 4.67 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| QQQ240528P00459000 | 2024-05-21 3:56PM EDT | 2024-05-28 | 4.98 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| QQQ240529P00459000 | 2024-05-21 3:54PM EDT | 2024-05-29 | 5.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240530P00459000 | 2024-05-21 3:22PM EDT | 2024-05-30 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240531P00459000 | 2024-05-21 3:58PM EDT | 2024-05-31 | 5.49 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ240607P00459000 | 2024-05-21 12:47PM EDT | 2024-06-07 | 7.34 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| QQQ240614P00459000 | 2024-05-21 9:48AM EDT | 2024-06-14 | 9.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621P00459000 | 2024-05-21 3:27PM EDT | 2024-06-21 | 8.49 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| QQQ240628P00459000 | 2024-05-21 1:14PM EDT | 2024-06-28 | 9.76 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.