Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:414.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523C00414000 | 2024-05-17 2:15PM EDT | 2024-05-23 | 36.69 | 41.80 | 42.36 | 0.00 | - | 1 | 1 | 70.02% |
| QQQ240524C00414000 | 2024-05-16 1:31PM EDT | 2024-05-24 | 39.83 | 41.88 | 42.43 | 0.00 | - | 2 | 138 | 59.67% |
| QQQ240531C00414000 | 2024-05-15 2:18PM EDT | 2024-05-31 | 39.86 | 42.32 | 42.71 | 0.00 | - | 1 | 307 | 39.72% |
| QQQ240607C00414000 | 2024-05-21 3:35PM EDT | 2024-06-07 | 42.95 | 42.90 | 43.28 | +14.37 | +50.28% | 2 | 2 | 34.39% |
| QQQ240614C00414000 | 2024-05-16 10:29AM EDT | 2024-06-14 | 42.03 | 43.60 | 43.95 | 0.00 | - | 19 | 65 | 32.14% |
| QQQ240719C00414000 | 2024-05-15 3:10PM EDT | 2024-07-19 | 44.02 | 46.23 | 46.49 | 0.00 | - | 1 | 81 | 26.64% |
| QQQ241231C00414000 | 2024-04-24 9:36AM EDT | 2024-12-31 | 45.60 | 62.13 | 62.51 | 0.00 | - | 1 | 2 | 28.03% |
| QQQ250331C00414000 | 2024-04-22 9:33AM EDT | 2025-03-31 | 46.40 | 69.55 | 70.18 | 0.00 | - | 5 | 5 | 28.87% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522P00414000 | 2024-05-21 9:54AM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 256 | 467 | 60.94% |
| QQQ240523P00414000 | 2024-05-21 3:27PM EDT | 2024-05-23 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 30 | 47 | 46.09% |
| QQQ240524P00414000 | 2024-05-21 3:31PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 276 | 5,562 | 40.23% |
| QQQ240528P00414000 | 2024-05-15 3:49PM EDT | 2024-05-28 | 0.10 | 0.02 | 0.03 | 0.00 | - | - | 5 | 27.34% |
| QQQ240531P00414000 | 2024-05-21 1:31PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 5 | 1,805 | 24.90% |
| QQQ240607P00414000 | 2024-05-21 10:04AM EDT | 2024-06-07 | 0.18 | 0.14 | 0.16 | -0.02 | -10.00% | 23 | 103 | 21.92% |
| QQQ240614P00414000 | 2024-05-21 3:10PM EDT | 2024-06-14 | 0.38 | 0.34 | 0.36 | -0.08 | -17.39% | 12 | 57 | 21.17% |
| QQQ240719P00414000 | 2024-05-21 2:11PM EDT | 2024-07-19 | 1.47 | 1.40 | 1.43 | -0.13 | -8.12% | 15 | 1,389 | 18.30% |
| QQQ241231P00414000 | 2024-05-02 11:12AM EDT | 2024-12-31 | 18.57 | 8.77 | 9.00 | 0.00 | - | 1 | 10 | 18.00% |
| QQQ250331P00414000 | 2024-05-07 9:50AM EDT | 2025-03-31 | 16.60 | 11.94 | 12.37 | 0.00 | - | - | 11 | 17.77% |
© 2024 Yahoo. All rights reserved.