Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:416.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523C00416000 | 2024-05-16 3:30PM EDT | 2024-05-23 | 37.38 | 35.64 | 36.12 | 0.00 | - | 1 | 9 | 37.35% |
| QQQ240524C00416000 | 2024-05-07 9:31AM EDT | 2024-05-24 | 26.71 | 35.72 | 36.20 | 0.00 | - | 2 | 101 | 35.96% |
| QQQ240531C00416000 | 2024-05-15 10:10AM EDT | 2024-05-31 | 33.85 | 36.21 | 36.56 | 0.00 | - | 2 | 140 | 28.96% |
| QQQ240607C00416000 | 2024-05-17 12:39PM EDT | 2024-06-07 | 37.49 | 36.86 | 37.19 | +10.80 | +40.46% | 2 | 17 | 27.41% |
| QQQ240614C00416000 | 2024-05-15 9:45AM EDT | 2024-06-14 | 34.95 | 37.64 | 37.97 | 0.00 | - | 6 | 124 | 26.98% |
| QQQ240719C00416000 | 2024-05-17 1:56PM EDT | 2024-07-19 | 40.54 | 40.57 | 40.86 | -2.05 | -4.81% | 1 | 168 | 24.28% |
| QQQ241231C00416000 | 2024-04-26 12:34PM EDT | 2024-12-31 | 45.54 | 57.09 | 57.48 | 0.00 | - | 2 | 9 | 27.01% |
| QQQ250331C00416000 | 2024-05-13 3:51PM EDT | 2025-03-31 | 58.84 | 64.64 | 65.28 | 0.00 | - | 2 | 1 | 28.04% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00416000 | 2024-05-14 4:00PM EDT | 2024-05-20 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 90 | 32.81% |
| QQQ240521P00416000 | 2024-05-15 2:10PM EDT | 2024-05-21 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 11 | 30.27% |
| QQQ240522P00416000 | 2024-05-17 3:40PM EDT | 2024-05-22 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 9 | 25 | 28.32% |
| QQQ240524P00416000 | 2024-05-17 4:11PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 139 | 4,366 | 25.49% |
| QQQ240531P00416000 | 2024-05-17 4:05PM EDT | 2024-05-31 | 0.14 | 0.14 | 0.15 | -0.05 | -26.32% | 11,844 | 624 | 21.00% |
| QQQ240607P00416000 | 2024-05-17 9:51AM EDT | 2024-06-07 | 0.35 | 0.31 | 0.33 | 0.00 | - | 22 | 145 | 19.65% |
| QQQ240614P00416000 | 2024-05-17 2:23PM EDT | 2024-06-14 | 0.73 | 0.63 | 0.65 | +0.07 | +10.61% | 41 | 82 | 19.53% |
| QQQ240719P00416000 | 2024-05-17 12:36PM EDT | 2024-07-19 | 2.08 | 2.04 | 2.08 | -0.05 | -2.35% | 5 | 3,374 | 17.66% |
| QQQ241231P00416000 | 2024-05-15 10:08AM EDT | 2024-12-31 | 10.98 | 10.12 | 10.39 | 0.00 | - | 1 | 71 | 17.71% |
| QQQ250331P00416000 | 2024-04-10 2:50PM EDT | 2025-03-31 | 20.38 | 15.89 | 16.40 | 0.00 | - | - | 3 | 19.27% |
© 2024 Yahoo. All rights reserved.