Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:422.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00422000 | 2024-05-13 1:21PM EDT | 2024-05-20 | 29.00 | 29.25 | 29.70 | +7.56 | +35.26% | 1 | 2 | 0.00% |
| QQQ240521C00422000 | 2024-05-08 1:44PM EDT | 2024-05-21 | 19.09 | 29.33 | 29.77 | 0.00 | - | - | 15 | 23.44% |
| QQQ240522C00422000 | 2024-05-10 11:36AM EDT | 2024-05-22 | 20.58 | 29.36 | 29.90 | 0.00 | - | - | 9 | 29.59% |
| QQQ240523C00422000 | 2024-05-13 1:04PM EDT | 2024-05-23 | 22.22 | 29.66 | 30.13 | 0.00 | - | 1 | 5 | 32.18% |
| QQQ240524C00422000 | 2024-05-17 2:57PM EDT | 2024-05-24 | 29.87 | 29.75 | 30.22 | +0.08 | +0.27% | 1 | 129 | 31.15% |
| QQQ240607C00422000 | 2024-05-17 10:35AM EDT | 2024-06-07 | 32.41 | 31.02 | 31.35 | +2.37 | +7.89% | 2 | 74 | 24.62% |
| QQQ240614C00422000 | 2024-05-15 9:49AM EDT | 2024-06-14 | 29.13 | 31.92 | 32.24 | 0.00 | - | 3 | 73 | 24.60% |
| QQQ240719C00422000 | 2024-05-16 10:46AM EDT | 2024-07-19 | 37.56 | 35.20 | 35.47 | 0.00 | - | 1 | 195 | 22.78% |
| QQQ241231C00422000 | 2024-05-03 9:45AM EDT | 2024-12-31 | 42.72 | 52.52 | 52.90 | 0.00 | - | 1 | 19 | 26.24% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00422000 | 2024-05-16 3:34PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 282 | 27.34% |
| QQQ240521P00422000 | 2024-05-17 9:50AM EDT | 2024-05-21 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 101 | 1,400 | 25.39% |
| QQQ240522P00422000 | 2024-05-17 12:07PM EDT | 2024-05-22 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 29 | 301 | 23.83% |
| QQQ240523P00422000 | 2024-05-14 12:39PM EDT | 2024-05-23 | 0.40 | 0.07 | 0.08 | 0.00 | - | 3 | 1,503 | 24.81% |
| QQQ240524P00422000 | 2024-05-17 3:28PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 239 | 628 | 22.07% |
| QQQ240531P00422000 | 2024-05-16 3:58PM EDT | 2024-05-31 | 0.25 | 0.25 | 0.26 | 0.00 | - | 15 | 67 | 19.68% |
| QQQ240607P00422000 | 2024-05-17 3:08PM EDT | 2024-06-07 | 0.45 | 0.45 | 0.46 | -0.01 | -2.17% | 4 | 265 | 17.99% |
| QQQ240614P00422000 | 2024-05-17 12:48PM EDT | 2024-06-14 | 0.89 | 0.87 | 0.92 | +0.01 | +1.14% | 102 | 306 | 18.32% |
| QQQ240628P00422000 | 2024-05-17 3:54PM EDT | 2024-06-28 | 1.61 | 1.57 | 1.63 | -0.02 | -1.23% | 6 | 423 | 17.55% |
| QQQ240719P00422000 | 2024-05-17 9:49AM EDT | 2024-07-19 | 2.70 | 2.63 | 2.67 | +0.08 | +3.05% | 1 | 5,734 | 16.84% |
| QQQ241231P00422000 | 2024-05-03 10:40AM EDT | 2024-12-31 | 11.43 | 11.41 | 11.69 | -6.17 | -35.06% | 2 | 22 | 17.20% |
| QQQ250331P00422000 | 2024-05-02 9:57AM EDT | 2025-03-31 | 25.25 | 14.83 | 15.31 | 0.00 | - | 5 | 8 | 17.05% |
© 2024 Yahoo. All rights reserved.