Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:442.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00442000 | 2024-05-17 3:51PM EDT | 2024-05-20 | 9.68 | 9.41 | 9.72 | -0.54 | -5.28% | 166 | 717 | 0.00% |
| QQQ240521C00442000 | 2024-05-17 4:03PM EDT | 2024-05-21 | 9.60 | 9.50 | 9.83 | -1.79 | -15.72% | 24 | 289 | 11.38% |
| QQQ240522C00442000 | 2024-05-17 2:29PM EDT | 2024-05-22 | 8.86 | 9.76 | 10.22 | -4.09 | -31.58% | 38 | 330 | 15.58% |
| QQQ240523C00442000 | 2024-05-17 3:11PM EDT | 2024-05-23 | 10.42 | 10.30 | 10.71 | -1.12 | -9.71% | 5 | 231 | 17.99% |
| QQQ240524C00442000 | 2024-05-17 4:03PM EDT | 2024-05-24 | 10.70 | 10.50 | 10.89 | -1.16 | -9.78% | 310 | 1,283 | 17.76% |
| QQQ240531C00442000 | 2024-05-17 3:46PM EDT | 2024-05-31 | 11.78 | 11.66 | 11.89 | -0.69 | -5.53% | 87 | 2,761 | 16.43% |
| QQQ240607C00442000 | 2024-05-17 2:06PM EDT | 2024-06-07 | 12.82 | 12.99 | 13.21 | -1.36 | -9.59% | 16 | 614 | 17.11% |
| QQQ240614C00442000 | 2024-05-17 3:35PM EDT | 2024-06-14 | 14.63 | 14.49 | 14.70 | -0.57 | -3.75% | 21 | 464 | 18.20% |
| QQQ240628C00442000 | 2024-05-17 3:15PM EDT | 2024-06-28 | 16.19 | 16.12 | 16.31 | -1.54 | -8.69% | 15 | 32 | 17.74% |
| QQQ240719C00442000 | 2024-05-17 2:54PM EDT | 2024-07-19 | 18.78 | 19.06 | 19.25 | -1.11 | -5.58% | 32 | 1,441 | 18.67% |
| QQQ241231C00442000 | 2024-05-15 1:55PM EDT | 2024-12-31 | 39.50 | 38.39 | 38.76 | 0.00 | - | 2 | 31 | 23.91% |
| QQQ250321C00442000 | 2024-05-09 3:51PM EDT | 2025-03-21 | 40.05 | 46.18 | 46.72 | 0.00 | - | 1 | 16 | 25.49% |
| QQQ250331C00442000 | 2024-05-13 3:12PM EDT | 2025-03-31 | 41.57 | 47.12 | 47.66 | 0.00 | - | 1 | 1 | 25.65% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00442000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 2,591 | 3,019 | 10.84% |
| QQQ240521P00442000 | 2024-05-17 3:42PM EDT | 2024-05-21 | 0.05 | 0.05 | 0.06 | -0.13 | -72.22% | 1,694 | 841 | 11.08% |
| QQQ240522P00442000 | 2024-05-17 4:04PM EDT | 2024-05-22 | 0.36 | 0.36 | 0.38 | -0.22 | -37.93% | 1,502 | 1,027 | 14.77% |
| QQQ240523P00442000 | 2024-05-17 4:00PM EDT | 2024-05-23 | 0.60 | 0.59 | 0.60 | -0.26 | -30.23% | 840 | 6,437 | 15.42% |
| QQQ240524P00442000 | 2024-05-17 4:13PM EDT | 2024-05-24 | 0.75 | 0.73 | 0.76 | -0.26 | -25.74% | 1,650 | 1,901 | 15.42% |
| QQQ240531P00442000 | 2024-05-17 4:05PM EDT | 2024-05-31 | 1.44 | 1.44 | 1.48 | -0.25 | -14.79% | 193 | 703 | 14.00% |
| QQQ240607P00442000 | 2024-05-17 3:55PM EDT | 2024-06-07 | 2.34 | 2.31 | 2.35 | +0.03 | +1.30% | 66 | 776 | 14.06% |
| QQQ240614P00442000 | 2024-05-17 3:54PM EDT | 2024-06-14 | 3.32 | 3.31 | 3.36 | -0.06 | -1.78% | 149 | 1,911 | 14.61% |
| QQQ240628P00442000 | 2024-05-17 3:07PM EDT | 2024-06-28 | 4.69 | 4.66 | 4.74 | +0.07 | +1.52% | 65 | 87 | 14.51% |
| QQQ240719P00442000 | 2024-05-17 4:00PM EDT | 2024-07-19 | 6.40 | 6.37 | 6.44 | -0.03 | -0.47% | 128 | 1,979 | 14.34% |
| QQQ241231P00442000 | 2024-05-16 1:35PM EDT | 2024-12-31 | 16.70 | 16.97 | 17.28 | 0.00 | - | 2 | 129 | 15.50% |
| QQQ250321P00442000 | 2024-05-13 2:55PM EDT | 2025-03-21 | 24.11 | 20.36 | 20.83 | 0.00 | - | 1 | 43 | 15.54% |
| QQQ250331P00442000 | 2024-04-10 12:32PM EDT | 2025-03-31 | 29.40 | 24.36 | 24.94 | 0.00 | - | - | 1 | 17.80% |
© 2024 Yahoo. All rights reserved.