Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:433.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00433000 | 2024-05-17 3:07PM EDT | 2024-05-20 | 18.35 | 18.27 | 18.71 | -1.90 | -9.38% | 2 | 91 | 0.00% |
| QQQ240521C00433000 | 2024-05-17 9:45AM EDT | 2024-05-21 | 18.94 | 18.35 | 18.79 | -1.65 | -8.01% | 2 | 112 | 17.58% |
| QQQ240522C00433000 | 2024-05-13 11:58AM EDT | 2024-05-22 | 12.19 | 18.40 | 18.94 | 0.00 | - | 20 | 100 | 20.85% |
| QQQ240523C00433000 | 2024-05-14 11:11AM EDT | 2024-05-23 | 13.50 | 18.77 | 19.22 | 0.00 | - | 1 | 31 | 23.24% |
| QQQ240524C00433000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 19.17 | 18.88 | 19.34 | -1.09 | -5.38% | 5 | 697 | 22.80% |
| QQQ240531C00433000 | 2024-05-17 3:45PM EDT | 2024-05-31 | 19.83 | 19.62 | 19.96 | -1.60 | -7.47% | 12 | 471 | 19.84% |
| QQQ240607C00433000 | 2024-05-17 3:53PM EDT | 2024-06-07 | 21.01 | 20.68 | 20.96 | -1.46 | -6.50% | 2 | 192 | 20.01% |
| QQQ240614C00433000 | 2024-05-16 11:36AM EDT | 2024-06-14 | 24.78 | 21.89 | 22.16 | 0.00 | - | 3 | 38 | 20.73% |
| QQQ240628C00433000 | 2024-05-17 12:45PM EDT | 2024-06-28 | 23.07 | 23.25 | 23.51 | -1.69 | -6.83% | 1 | 1 | 19.78% |
| QQQ240719C00433000 | 2024-05-16 1:21PM EDT | 2024-07-19 | 25.19 | 25.89 | 26.15 | -2.70 | -9.68% | 1 | 366 | 20.37% |
| QQQ241231C00433000 | 2024-04-29 1:27PM EDT | 2024-12-31 | 35.50 | 44.52 | 44.89 | 0.00 | - | 2 | 24 | 24.92% |
| QQQ250321C00433000 | 2024-05-07 12:06PM EDT | 2025-03-21 | 46.89 | 52.20 | 52.76 | 0.00 | - | 20 | 17 | 26.41% |
| QQQ250331C00433000 | 2024-05-16 11:47AM EDT | 2025-03-31 | 52.41 | 52.50 | 53.12 | -2.45 | -4.47% | 1 | 8 | 26.22% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00433000 | 2024-05-17 2:02PM EDT | 2024-05-20 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 643 | 481 | 19.34% |
| QQQ240521P00433000 | 2024-05-17 12:35PM EDT | 2024-05-21 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 51 | 627 | 16.80% |
| QQQ240522P00433000 | 2024-05-17 4:00PM EDT | 2024-05-22 | 0.06 | 0.05 | 0.06 | -0.09 | -60.00% | 287 | 559 | 17.38% |
| QQQ240523P00433000 | 2024-05-17 2:35PM EDT | 2024-05-23 | 0.15 | 0.11 | 0.12 | -0.06 | -28.57% | 12 | 414 | 17.68% |
| QQQ240524P00433000 | 2024-05-17 3:28PM EDT | 2024-05-24 | 0.15 | 0.15 | 0.17 | -0.14 | -48.28% | 1,930 | 2,209 | 17.43% |
| QQQ240531P00433000 | 2024-05-17 3:40PM EDT | 2024-05-31 | 0.50 | 0.50 | 0.52 | -0.14 | -21.87% | 412 | 1,586 | 15.69% |
| QQQ240607P00433000 | 2024-05-17 2:26PM EDT | 2024-06-07 | 1.02 | 1.04 | 1.06 | -0.09 | -8.11% | 155 | 712 | 15.59% |
| QQQ240614P00433000 | 2024-05-17 1:41PM EDT | 2024-06-14 | 1.83 | 1.77 | 1.80 | +0.02 | +1.10% | 71 | 285 | 16.10% |
| QQQ240628P00433000 | 2024-05-17 4:13PM EDT | 2024-06-28 | 2.85 | 2.83 | 2.89 | +0.05 | +1.79% | 24 | 53 | 15.80% |
| QQQ240719P00433000 | 2024-05-17 3:25PM EDT | 2024-07-19 | 4.22 | 4.26 | 4.33 | +0.01 | +0.24% | 467 | 2,434 | 15.45% |
| QQQ241231P00433000 | 2024-05-15 11:56AM EDT | 2024-12-31 | 14.82 | 14.21 | 14.50 | 0.00 | - | 1 | 36 | 16.26% |
| QQQ250321P00433000 | 2024-05-06 3:04PM EDT | 2025-03-21 | 22.68 | 17.52 | 17.97 | 0.00 | - | 2 | 43 | 16.25% |
| QQQ250331P00433000 | 2024-04-29 3:24PM EDT | 2025-03-31 | 27.04 | 17.82 | 18.31 | 0.00 | - | - | 3 | 16.20% |
© 2024 Yahoo. All rights reserved.