Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:407.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524C00407000 | 2024-05-16 12:01PM EDT | 2024-05-24 | 47.32 | 44.70 | 45.17 | 0.00 | - | 2 | 2 | 42.97% |
| QQQ240531C00407000 | 2024-05-17 12:18PM EDT | 2024-05-31 | 45.84 | 45.14 | 45.50 | +0.62 | +1.37% | 20 | 21 | 34.22% |
| QQQ240607C00407000 | 2024-05-17 12:18PM EDT | 2024-06-07 | 46.40 | 45.72 | 46.06 | +11.18 | +31.74% | 20 | 27 | 31.87% |
| QQQ240628C00407000 | 2023-12-26 4:00PM EDT | 2024-06-28 | 29.60 | 0.00 | 0.00 | 0.00 | - | 8 | 115 | 0.00% |
| QQQ241231C00407000 | 2024-05-17 2:45PM EDT | 2024-12-31 | 63.47 | 64.20 | 64.59 | +11.17 | +21.36% | 2 | 4 | 28.21% |
| QQQ250331C00407000 | 2024-04-17 12:10PM EDT | 2025-03-31 | 58.56 | 71.45 | 72.09 | 0.00 | - | 1 | 0 | 29.06% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00407000 | 2024-05-16 12:14PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 40.63% |
| QQQ240521P00407000 | 2024-05-17 12:36PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 54 | 16 | 35.16% |
| QQQ240522P00407000 | 2024-05-14 3:24PM EDT | 2024-05-22 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 1 | 55 | 34.96% |
| QQQ240523P00407000 | 2024-05-16 1:24PM EDT | 2024-05-23 | 0.04 | 0.02 | 0.03 | 0.00 | - | 7 | 27 | 31.84% |
| QQQ240524P00407000 | 2024-05-17 4:01PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 150 | 1,767 | 30.47% |
| QQQ240531P00407000 | 2024-05-17 3:12PM EDT | 2024-05-31 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 27 | 1,486 | 24.56% |
| QQQ240607P00407000 | 2024-05-17 2:14PM EDT | 2024-06-07 | 0.21 | 0.20 | 0.22 | -0.03 | -12.50% | 9,671 | 222 | 22.27% |
| QQQ240614P00407000 | 2024-05-17 12:05PM EDT | 2024-06-14 | 0.43 | 0.41 | 0.44 | +0.01 | +2.38% | 571 | 284 | 21.78% |
| QQQ240628P00407000 | 2023-12-26 4:20PM EDT | 2024-06-28 | 16.41 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 6.25% |
| QQQ241231P00407000 | 2024-05-09 12:16PM EDT | 2024-12-31 | 11.06 | 8.44 | 8.71 | 0.00 | - | 49 | 64 | 18.48% |
© 2024 Yahoo. All rights reserved.