Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:431.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00431000 | 2024-05-17 3:55PM EDT | 2024-05-20 | 20.54 | 20.26 | 20.70 | -1.53 | -6.93% | 4 | 55 | 0.00% |
| QQQ240521C00431000 | 2024-05-15 11:16AM EDT | 2024-05-21 | 19.92 | 20.36 | 20.78 | 0.00 | - | 2 | 51 | 18.36% |
| QQQ240522C00431000 | 2024-05-14 10:58AM EDT | 2024-05-22 | 14.54 | 20.38 | 20.92 | 0.00 | - | 14 | 102 | 22.22% |
| QQQ240523C00431000 | 2024-05-16 9:37AM EDT | 2024-05-23 | 22.70 | 20.74 | 21.19 | 0.00 | - | 1 | 85 | 24.78% |
| QQQ240524C00431000 | 2024-05-17 12:15PM EDT | 2024-05-24 | 21.59 | 20.84 | 21.30 | -2.00 | -8.48% | 8 | 468 | 24.22% |
| QQQ240531C00431000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 21.64 | 21.53 | 21.87 | -1.68 | -7.20% | 11 | 619 | 20.81% |
| QQQ240607C00431000 | 2024-05-17 12:12PM EDT | 2024-06-07 | 23.15 | 22.49 | 22.80 | +2.34 | +11.24% | 10 | 76 | 20.78% |
| QQQ240614C00431000 | 2024-05-16 3:55PM EDT | 2024-06-14 | 24.92 | 23.68 | 23.94 | 0.00 | - | 22 | 65 | 21.40% |
| QQQ240719C00431000 | 2024-05-17 12:41PM EDT | 2024-07-19 | 27.77 | 27.52 | 27.79 | -2.28 | -7.59% | 2 | 820 | 20.79% |
| QQQ241231C00431000 | 2024-04-04 3:23PM EDT | 2024-12-31 | 42.36 | 36.99 | 37.56 | 0.00 | - | 1 | 21 | 18.59% |
| QQQ250321C00431000 | 2024-05-07 12:05PM EDT | 2025-03-21 | 48.28 | 53.58 | 54.14 | 0.00 | - | 20 | 13 | 26.62% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00431000 | 2024-05-17 4:13PM EDT | 2024-05-20 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 53 | 394 | 21.09% |
| QQQ240521P00431000 | 2024-05-17 2:39PM EDT | 2024-05-21 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 26 | 431 | 18.36% |
| QQQ240522P00431000 | 2024-05-17 4:04PM EDT | 2024-05-22 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 2,043 | 268 | 18.46% |
| QQQ240523P00431000 | 2024-05-17 2:34PM EDT | 2024-05-23 | 0.09 | 0.08 | 0.09 | -0.08 | -47.06% | 45 | 347 | 18.41% |
| QQQ240524P00431000 | 2024-05-17 4:08PM EDT | 2024-05-24 | 0.13 | 0.12 | 0.13 | -0.12 | -48.00% | 266 | 1,629 | 18.12% |
| QQQ240531P00431000 | 2024-05-17 3:24PM EDT | 2024-05-31 | 0.40 | 0.40 | 0.43 | -0.12 | -23.08% | 263 | 1,459 | 16.24% |
| QQQ240607P00431000 | 2024-05-17 4:07PM EDT | 2024-06-07 | 0.88 | 0.87 | 0.90 | -0.08 | -8.33% | 20 | 237 | 16.00% |
| QQQ240614P00431000 | 2024-05-17 2:25PM EDT | 2024-06-14 | 1.73 | 1.55 | 1.59 | +0.12 | +7.45% | 509 | 106 | 16.51% |
| QQQ240628P00431000 | 2024-05-17 3:46PM EDT | 2024-06-28 | 2.56 | 2.54 | 2.59 | -0.09 | -3.40% | 84 | 108 | 16.09% |
| QQQ240719P00431000 | 2024-05-17 3:33PM EDT | 2024-07-19 | 3.92 | 3.89 | 3.95 | +0.15 | +3.98% | 318 | 357 | 15.67% |
| QQQ241231P00431000 | 2024-05-17 12:34PM EDT | 2024-12-31 | 13.78 | 13.66 | 13.95 | -6.45 | -31.88% | 1 | 45 | 16.44% |
| QQQ250321P00431000 | 2024-04-29 11:15AM EDT | 2025-03-21 | 25.63 | 16.94 | 17.38 | 0.00 | - | 3 | 12 | 16.40% |
| QQQ250331P00431000 | 2024-05-03 3:54PM EDT | 2025-03-31 | 23.70 | 17.24 | 17.74 | 0.00 | - | 9 | 7 | 16.37% |
© 2024 Yahoo. All rights reserved.