Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:438.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00438000 | 2024-05-17 3:56PM EDT | 2024-05-20 | 13.51 | 13.28 | 13.71 | -1.29 | -8.72% | 21 | 163 | 0.00% |
| QQQ240521C00438000 | 2024-05-17 3:47PM EDT | 2024-05-21 | 13.75 | 13.47 | 13.80 | -0.90 | -6.14% | 9 | 495 | 13.97% |
| QQQ240522C00438000 | 2024-05-17 10:55AM EDT | 2024-05-22 | 14.76 | 13.49 | 14.03 | -0.90 | -5.75% | 2 | 94 | 17.63% |
| QQQ240523C00438000 | 2024-05-17 2:13PM EDT | 2024-05-23 | 13.17 | 13.97 | 14.37 | -3.09 | -19.00% | 54 | 166 | 19.80% |
| QQQ240524C00438000 | 2024-05-17 3:47PM EDT | 2024-05-24 | 14.42 | 14.15 | 14.54 | -0.74 | -4.88% | 61 | 737 | 19.70% |
| QQQ240531C00438000 | 2024-05-17 3:20PM EDT | 2024-05-31 | 15.28 | 15.03 | 15.35 | -1.74 | -10.22% | 6 | 1,031 | 17.77% |
| QQQ240607C00438000 | 2024-05-17 9:41AM EDT | 2024-06-07 | 17.26 | 16.29 | 16.54 | -0.84 | -4.64% | 1 | 349 | 18.33% |
| QQQ240614C00438000 | 2024-05-16 2:34PM EDT | 2024-06-14 | 19.28 | 17.66 | 17.88 | 0.00 | - | 1 | 1,249 | 19.22% |
| QQQ240628C00438000 | 2024-05-17 2:14PM EDT | 2024-06-28 | 18.44 | 19.15 | 19.39 | -2.34 | -11.26% | 1 | 21 | 18.59% |
| QQQ240719C00438000 | 2024-05-17 2:30PM EDT | 2024-07-19 | 21.30 | 22.02 | 22.22 | -2.06 | -8.82% | 4 | 794 | 19.39% |
| QQQ241231C00438000 | 2024-05-07 9:30AM EDT | 2024-12-31 | 35.45 | 41.06 | 41.43 | 0.00 | - | 1 | 51 | 24.35% |
| QQQ250321C00438000 | 2024-05-13 12:28PM EDT | 2025-03-21 | 43.85 | 48.81 | 49.36 | 0.00 | - | 1 | 69 | 25.89% |
| QQQ250331C00438000 | 2024-05-13 10:30AM EDT | 2025-03-31 | 44.17 | 49.13 | 49.74 | 0.00 | - | 2 | 14 | 25.71% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00438000 | 2024-05-17 3:45PM EDT | 2024-05-20 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 173 | 2,581 | 14.65% |
| QQQ240521P00438000 | 2024-05-17 4:07PM EDT | 2024-05-21 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 461 | 2,568 | 13.38% |
| QQQ240522P00438000 | 2024-05-17 4:12PM EDT | 2024-05-22 | 0.14 | 0.13 | 0.15 | -0.13 | -48.15% | 2,349 | 1,005 | 15.58% |
| QQQ240523P00438000 | 2024-05-17 4:00PM EDT | 2024-05-23 | 0.27 | 0.26 | 0.28 | -0.16 | -37.21% | 461 | 4,115 | 16.24% |
| QQQ240524P00438000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 0.37 | 0.35 | 0.37 | -0.20 | -35.09% | 490 | 1,851 | 16.07% |
| QQQ240531P00438000 | 2024-05-17 4:13PM EDT | 2024-05-31 | 0.89 | 0.89 | 0.92 | -0.22 | -19.82% | 845 | 1,733 | 14.68% |
| QQQ240607P00438000 | 2024-05-17 4:11PM EDT | 2024-06-07 | 1.62 | 1.61 | 1.64 | -0.11 | -6.36% | 75 | 539 | 14.70% |
| QQQ240614P00438000 | 2024-05-17 3:44PM EDT | 2024-06-14 | 2.53 | 2.50 | 2.55 | -0.04 | -1.56% | 354 | 823 | 15.28% |
| QQQ240628P00438000 | 2024-05-17 3:58PM EDT | 2024-06-28 | 3.80 | 3.72 | 3.80 | +0.15 | +4.11% | 70 | 119 | 15.07% |
| QQQ240719P00438000 | 2024-05-17 4:03PM EDT | 2024-07-19 | 5.37 | 5.32 | 5.39 | +0.08 | +1.51% | 22 | 683 | 14.81% |
| QQQ241231P00438000 | 2024-05-15 10:57AM EDT | 2024-12-31 | 16.56 | 15.69 | 15.99 | 0.00 | - | 13 | 117 | 15.84% |
| QQQ250321P00438000 | 2024-05-02 3:08PM EDT | 2025-03-21 | 29.87 | 19.05 | 19.51 | 0.00 | - | 41 | 43 | 15.86% |
| QQQ250331P00438000 | 2024-05-13 3:00PM EDT | 2025-03-31 | 22.72 | 19.36 | 19.87 | 0.00 | - | 3 | 6 | 15.83% |
© 2024 Yahoo. All rights reserved.