Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:436.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00436000 | 2024-05-17 3:52PM EDT | 2024-05-20 | 15.61 | 15.27 | 15.71 | -2.79 | -15.16% | 2 | 120 | 0.00% |
| QQQ240521C00436000 | 2024-05-16 1:44PM EDT | 2024-05-21 | 17.47 | 15.37 | 15.79 | 0.00 | - | 2 | 131 | 15.04% |
| QQQ240522C00436000 | 2024-05-17 12:55PM EDT | 2024-05-22 | 16.07 | 15.44 | 15.98 | -2.61 | -13.97% | 3 | 131 | 18.80% |
| QQQ240523C00436000 | 2024-05-17 2:23PM EDT | 2024-05-23 | 14.43 | 15.88 | 16.29 | -3.27 | -18.47% | 3 | 182 | 21.07% |
| QQQ240524C00436000 | 2024-05-17 4:04PM EDT | 2024-05-24 | 16.25 | 15.98 | 16.44 | -0.84 | -4.92% | 48 | 1,007 | 20.87% |
| QQQ240531C00436000 | 2024-05-17 4:08PM EDT | 2024-05-31 | 17.01 | 16.83 | 17.17 | -1.43 | -7.75% | 13 | 531 | 18.58% |
| QQQ240607C00436000 | 2024-05-17 3:14PM EDT | 2024-06-07 | 18.08 | 18.02 | 18.28 | -2.59 | -12.53% | 29 | 129 | 18.99% |
| QQQ240614C00436000 | 2024-05-14 2:39PM EDT | 2024-06-14 | 15.83 | 19.27 | 19.57 | 0.00 | - | 110 | 174 | 19.83% |
| QQQ240719C00436000 | 2024-05-17 3:10PM EDT | 2024-07-19 | 23.65 | 23.51 | 23.77 | -1.67 | -6.60% | 1 | 621 | 19.78% |
| QQQ241231C00436000 | 2024-05-16 12:08PM EDT | 2024-12-31 | 44.39 | 42.43 | 42.80 | 0.00 | - | 2 | 43 | 24.57% |
| QQQ250321C00436000 | 2024-04-16 3:58PM EDT | 2025-03-21 | 42.88 | 50.15 | 50.71 | 0.00 | - | - | 1 | 26.10% |
| QQQ250331C00436000 | 2024-05-15 10:30AM EDT | 2025-03-31 | 49.18 | 50.47 | 51.08 | 0.00 | - | 1 | 1 | 25.91% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00436000 | 2024-05-17 3:12PM EDT | 2024-05-20 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 131 | 3,590 | 16.60% |
| QQQ240521P00436000 | 2024-05-17 4:12PM EDT | 2024-05-21 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 2,061 | 5,172 | 14.26% |
| QQQ240522P00436000 | 2024-05-17 4:03PM EDT | 2024-05-22 | 0.09 | 0.09 | 0.10 | -0.12 | -57.14% | 138 | 367 | 16.21% |
| QQQ240523P00436000 | 2024-05-17 4:14PM EDT | 2024-05-23 | 0.19 | 0.18 | 0.20 | -0.14 | -42.42% | 32 | 71 | 16.85% |
| QQQ240524P00436000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 0.25 | 0.25 | 0.26 | -0.16 | -39.02% | 284 | 1,943 | 16.46% |
| QQQ240531P00436000 | 2024-05-17 4:00PM EDT | 2024-05-31 | 0.71 | 0.70 | 0.73 | -0.16 | -18.39% | 250 | 2,404 | 15.07% |
| QQQ240607P00436000 | 2024-05-17 4:09PM EDT | 2024-06-07 | 1.37 | 1.35 | 1.38 | -0.07 | -4.86% | 163 | 667 | 15.06% |
| QQQ240614P00436000 | 2024-05-17 3:44PM EDT | 2024-06-14 | 2.20 | 2.17 | 2.21 | -0.06 | -2.65% | 61 | 429 | 15.58% |
| QQQ240628P00436000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 3.33 | 3.33 | 3.40 | -0.11 | -3.20% | 15 | 62 | 15.35% |
| QQQ240719P00436000 | 2024-05-17 3:01PM EDT | 2024-07-19 | 5.00 | 4.87 | 4.93 | +0.30 | +6.38% | 69 | 4,208 | 15.06% |
| QQQ241231P00436000 | 2024-05-16 2:51PM EDT | 2024-12-31 | 14.88 | 15.08 | 15.38 | 0.00 | - | 1 | 39 | 16.01% |
| QQQ250321P00436000 | 2024-05-02 3:20PM EDT | 2025-03-21 | 29.14 | 18.42 | 18.88 | 0.00 | - | 41 | 69 | 16.01% |
| QQQ250331P00436000 | 2024-04-29 3:27PM EDT | 2025-03-31 | 28.19 | 18.73 | 19.24 | 0.00 | - | - | 3 | 15.98% |
© 2024 Yahoo. All rights reserved.