Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:418.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240521C00418000 | 2024-05-20 2:18PM EDT | 2024-05-21 | 36.07 | 36.27 | 36.45 | +1.27 | +3.65% | 7 | 20 | 0.00% |
| QQQ240524C00418000 | 2024-05-17 11:53AM EDT | 2024-05-24 | 34.37 | 36.56 | 36.96 | 0.00 | - | 14 | 231 | 34.38% |
| QQQ240531C00418000 | 2024-05-17 12:33PM EDT | 2024-05-31 | 34.64 | 37.00 | 37.32 | 0.00 | - | 5 | 107 | 28.83% |
| QQQ240607C00418000 | 2024-05-20 12:09PM EDT | 2024-06-07 | 38.09 | 37.62 | 37.95 | +2.80 | +7.93% | 5 | 47 | 27.71% |
| QQQ240614C00418000 | 2024-05-10 12:07PM EDT | 2024-06-14 | 27.45 | 38.39 | 38.69 | 0.00 | - | 69 | 147 | 27.19% |
| QQQ240719C00418000 | 2024-05-16 3:24PM EDT | 2024-07-19 | 40.35 | 41.23 | 41.53 | 0.00 | - | 1 | 181 | 24.23% |
| QQQ241231C00418000 | 2024-04-26 11:10AM EDT | 2024-12-31 | 44.15 | 57.86 | 58.21 | 0.00 | - | 1 | 227 | 27.01% |
| QQQ250331C00418000 | 2024-05-15 11:21AM EDT | 2025-03-31 | 62.88 | 65.50 | 66.07 | 0.00 | - | 10 | 1 | 28.05% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240521P00418000 | 2024-05-14 4:00PM EDT | 2024-05-21 | 0.08 | 0.00 | 0.01 | 0.00 | - | 66 | 73 | 54.69% |
| QQQ240522P00418000 | 2024-05-20 10:39AM EDT | 2024-05-22 | 0.02 | 0.01 | 0.02 | 0.00 | - | 45 | 125 | 43.75% |
| QQQ240523P00418000 | 2024-05-13 11:03AM EDT | 2024-05-23 | 0.37 | 0.01 | 0.02 | 0.00 | - | 6 | 8 | 35.94% |
| QQQ240524P00418000 | 2024-05-20 1:18PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 142 | 1,508 | 32.42% |
| QQQ240528P00418000 | 2024-05-20 10:30AM EDT | 2024-05-28 | 0.05 | 0.02 | 0.04 | -0.04 | -44.44% | 8 | 25 | 23.63% |
| QQQ240531P00418000 | 2024-05-20 3:32PM EDT | 2024-05-31 | 0.09 | 0.08 | 0.09 | -0.07 | -43.75% | 11 | 944 | 22.46% |
| QQQ240607P00418000 | 2024-05-20 1:21PM EDT | 2024-06-07 | 0.25 | 0.23 | 0.25 | -0.13 | -34.21% | 6 | 470 | 20.58% |
| QQQ240614P00418000 | 2024-05-20 9:58AM EDT | 2024-06-14 | 0.58 | 0.50 | 0.53 | -0.23 | -28.40% | 2 | 227 | 20.17% |
| QQQ240719P00418000 | 2024-05-20 3:43PM EDT | 2024-07-19 | 1.82 | 1.83 | 1.88 | -0.42 | -18.75% | 18 | 1,386 | 17.84% |
| QQQ241231P00418000 | 2024-05-07 3:31PM EDT | 2024-12-31 | 10.11 | 9.96 | 10.18 | -3.90 | -27.84% | 1 | 30 | 17.81% |
| QQQ250331P00418000 | 2024-04-26 9:36AM EDT | 2025-03-31 | 22.52 | 13.27 | 13.66 | 0.00 | - | 1 | 1 | 17.58% |
© 2024 Yahoo. All rights reserved.