Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:423.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522C00423000 | 2024-05-15 11:45AM EDT | 2024-05-22 | 27.90 | 28.35 | 28.90 | 0.00 | - | 8 | 19 | 28.71% |
| QQQ240523C00423000 | 2024-05-17 4:03PM EDT | 2024-05-23 | 28.89 | 28.68 | 29.14 | +9.06 | +45.69% | 6 | 75 | 31.45% |
| QQQ240524C00423000 | 2024-05-15 11:26AM EDT | 2024-05-24 | 28.17 | 28.76 | 29.23 | 0.00 | - | 2 | 187 | 30.42% |
| QQQ240531C00423000 | 2024-05-17 2:45PM EDT | 2024-05-31 | 28.48 | 29.30 | 29.65 | -3.25 | -10.24% | 1 | 382 | 25.00% |
| QQQ240607C00423000 | 2024-05-17 3:53PM EDT | 2024-06-07 | 30.47 | 30.05 | 30.38 | +7.43 | +32.25% | 1 | 113 | 24.15% |
| QQQ240614C00423000 | 2024-05-17 9:37AM EDT | 2024-06-14 | 31.81 | 30.98 | 31.30 | +6.99 | +28.16% | 30 | 168 | 24.23% |
| QQQ240628C00423000 | 2024-05-17 10:37AM EDT | 2024-06-28 | 33.18 | 32.07 | 32.35 | +6.42 | +23.99% | 4 | 1 | 22.49% |
| QQQ240719C00423000 | 2024-05-17 2:36PM EDT | 2024-07-19 | 33.36 | 34.33 | 34.60 | -2.56 | -7.13% | 3 | 362 | 22.57% |
| QQQ241231C00423000 | 2024-04-30 11:04AM EDT | 2024-12-31 | 39.95 | 51.77 | 52.15 | 0.00 | - | 2 | 19 | 26.11% |
| QQQ250331C00423000 | 2024-05-15 2:00PM EDT | 2025-03-31 | 60.73 | 59.52 | 60.15 | 0.00 | - | 3 | 1 | 27.27% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00423000 | 2024-05-17 3:49PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 81 | 222 | 26.56% |
| QQQ240521P00423000 | 2024-05-15 11:44AM EDT | 2024-05-21 | 0.05 | 0.01 | 0.02 | 0.00 | - | 39 | 320 | 24.61% |
| QQQ240522P00423000 | 2024-05-17 1:27PM EDT | 2024-05-22 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 106 | 227 | 23.24% |
| QQQ240523P00423000 | 2024-05-17 12:55PM EDT | 2024-05-23 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 10 | 219 | 22.56% |
| QQQ240524P00423000 | 2024-05-17 4:02PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 52 | 1,379 | 21.88% |
| QQQ240531P00423000 | 2024-05-17 3:28PM EDT | 2024-05-31 | 0.22 | 0.20 | 0.22 | -0.05 | -18.52% | 92 | 1,335 | 18.53% |
| QQQ240607P00423000 | 2024-05-17 3:15PM EDT | 2024-06-07 | 0.49 | 0.48 | 0.49 | -0.08 | -14.04% | 2 | 726 | 17.74% |
| QQQ240614P00423000 | 2024-05-17 3:58PM EDT | 2024-06-14 | 0.96 | 0.93 | 0.97 | -0.08 | -7.69% | 4 | 360 | 18.09% |
| QQQ240628P00423000 | 2024-05-17 3:04PM EDT | 2024-06-28 | 1.69 | 1.67 | 1.71 | 0.00 | - | 7 | 59 | 17.37% |
| QQQ240719P00423000 | 2024-05-17 2:13PM EDT | 2024-07-19 | 2.92 | 2.74 | 2.78 | +0.25 | +9.36% | 65 | 1,325 | 16.69% |
| QQQ241231P00423000 | 2024-05-03 10:28AM EDT | 2024-12-31 | 18.00 | 11.64 | 11.93 | 0.00 | - | 1 | 37 | 17.12% |
© 2024 Yahoo. All rights reserved.