Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:419.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524C00419000 | 2024-05-14 3:57PM EDT | 2024-05-24 | 32.59 | 32.73 | 33.21 | +4.09 | +14.35% | 11 | 71 | 33.57% |
| QQQ240531C00419000 | 2024-05-17 1:00PM EDT | 2024-05-31 | 33.78 | 33.24 | 33.59 | -1.16 | -3.32% | 1 | 154 | 27.22% |
| QQQ240607C00419000 | 2024-05-07 11:36AM EDT | 2024-06-07 | 26.44 | 33.93 | 34.26 | 0.00 | - | 11 | 29 | 25.99% |
| QQQ240614C00419000 | 2024-05-13 1:58PM EDT | 2024-06-14 | 27.79 | 34.76 | 35.09 | 0.00 | - | 27 | 65 | 25.77% |
| QQQ240719C00419000 | 2024-05-14 2:40PM EDT | 2024-07-19 | 33.54 | 37.87 | 38.15 | 0.00 | - | 1 | 136 | 23.53% |
| QQQ241231C00419000 | 2024-05-16 11:10AM EDT | 2024-12-31 | 57.56 | 54.79 | 55.17 | 0.00 | - | 1 | 4 | 26.62% |
| QQQ250331C00419000 | 2024-04-24 2:19PM EDT | 2025-03-31 | 47.98 | 62.43 | 63.06 | 0.00 | - | 1 | 1 | 27.70% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00419000 | 2024-05-17 11:27AM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 59 | 139 | 30.08% |
| QQQ240521P00419000 | 2024-05-14 12:42PM EDT | 2024-05-21 | 0.10 | 0.01 | 0.02 | 0.00 | - | 40 | 41 | 27.93% |
| QQQ240522P00419000 | 2024-05-16 4:06PM EDT | 2024-05-22 | 0.04 | 0.02 | 0.03 | 0.00 | - | 10 | 138 | 26.17% |
| QQQ240523P00419000 | 2024-05-15 10:51AM EDT | 2024-05-23 | 0.12 | 0.03 | 0.04 | 0.00 | - | 10 | 63 | 24.71% |
| QQQ240524P00419000 | 2024-05-17 3:29PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 177 | 1,274 | 23.54% |
| QQQ240531P00419000 | 2024-05-17 4:05PM EDT | 2024-05-31 | 0.16 | 0.16 | 0.18 | -0.05 | -23.81% | 10 | 375 | 20.04% |
| QQQ240607P00419000 | 2024-05-17 3:08PM EDT | 2024-06-07 | 0.38 | 0.37 | 0.38 | -0.02 | -5.00% | 1 | 414 | 18.74% |
| QQQ240614P00419000 | 2024-05-17 12:44PM EDT | 2024-06-14 | 0.79 | 0.73 | 0.78 | +0.02 | +2.60% | 100 | 223 | 18.97% |
| QQQ240719P00419000 | 2024-05-17 3:44PM EDT | 2024-07-19 | 2.35 | 2.31 | 2.35 | +0.06 | +2.62% | 2 | 672 | 17.24% |
| QQQ241231P00419000 | 2024-05-03 9:41AM EDT | 2024-12-31 | 16.70 | 10.75 | 11.03 | 0.00 | - | 1 | 21 | 17.46% |
© 2024 Yahoo. All rights reserved.