Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:421.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522C00421000 | 2024-05-21 2:05PM EDT | 2024-05-22 | 34.10 | 34.55 | 35.09 | +12.13 | +55.21% | 1 | 15 | 58.59% |
| QQQ240524C00421000 | 2024-05-21 2:16PM EDT | 2024-05-24 | 34.50 | 34.89 | 35.44 | +0.13 | +0.38% | 6 | 407 | 51.27% |
| QQQ240531C00421000 | 2024-05-21 2:16PM EDT | 2024-05-31 | 34.86 | 35.37 | 35.74 | -0.38 | -1.08% | 5 | 592 | 34.52% |
| QQQ240607C00421000 | 2024-05-17 11:03AM EDT | 2024-06-07 | 32.68 | 36.00 | 36.37 | 0.00 | - | 3 | 60 | 30.35% |
| QQQ240614C00421000 | 2024-05-17 2:23PM EDT | 2024-06-14 | 31.45 | 36.79 | 37.12 | 0.00 | - | 8 | 70 | 28.75% |
| QQQ240628C00421000 | 2024-05-21 9:59AM EDT | 2024-06-28 | 35.78 | 37.72 | 38.01 | +1.65 | +4.83% | 15 | 1 | 25.50% |
| QQQ240719C00421000 | 2024-05-21 3:40PM EDT | 2024-07-19 | 39.63 | 39.76 | 40.02 | +2.74 | +7.43% | 10 | 104 | 24.67% |
| QQQ241231C00421000 | 2024-02-27 4:18PM EDT | 2024-12-31 | 50.22 | 53.74 | 54.54 | 0.00 | - | 2 | 6 | 25.13% |
| QQQ250331C00421000 | 2024-05-16 11:50AM EDT | 2025-03-31 | 63.44 | 64.27 | 64.89 | 0.00 | - | - | 0 | 28.06% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522P00421000 | 2024-05-21 12:05PM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 58 | 91 | 51.56% |
| QQQ240523P00421000 | 2024-05-21 9:41AM EDT | 2024-05-23 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 27 | 41.41% |
| QQQ240524P00421000 | 2024-05-21 3:17PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,088 | 778 | 33.59% |
| QQQ240528P00421000 | 2024-05-21 3:56PM EDT | 2024-05-28 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 3 | 85 | 23.05% |
| QQQ240531P00421000 | 2024-05-21 12:27PM EDT | 2024-05-31 | 0.09 | 0.07 | 0.08 | -0.03 | -25.00% | 22 | 1,972 | 21.92% |
| QQQ240607P00421000 | 2024-05-21 12:21PM EDT | 2024-06-07 | 0.25 | 0.21 | 0.22 | -0.07 | -21.87% | 15 | 277 | 19.65% |
| QQQ240614P00421000 | 2024-05-20 1:10PM EDT | 2024-06-14 | 0.63 | 0.48 | 0.51 | +0.01 | +1.61% | 1 | 140 | 19.40% |
| QQQ240628P00421000 | 2024-05-21 3:41PM EDT | 2024-06-28 | 1.05 | 1.01 | 1.04 | -0.15 | -12.50% | 24 | 123 | 18.18% |
| QQQ240719P00421000 | 2024-05-21 1:11PM EDT | 2024-07-19 | 2.04 | 1.86 | 1.90 | -0.02 | -0.97% | 15 | 1,293 | 17.24% |
| QQQ241231P00421000 | 2024-05-17 11:00AM EDT | 2024-12-31 | 11.23 | 10.10 | 10.34 | 0.00 | - | 1 | 43 | 17.40% |
| QQQ250331P00421000 | 2024-05-17 11:00AM EDT | 2025-03-31 | 14.64 | 13.50 | 13.87 | 0.00 | - | 1 | 3 | 17.22% |
© 2024 Yahoo. All rights reserved.