Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:443.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00443000 | 2024-05-17 4:06PM EDT | 2024-05-20 | 8.53 | 8.40 | 8.61 | -0.79 | -8.48% | 124 | 846 | 0.00% |
| QQQ240521C00443000 | 2024-05-17 4:03PM EDT | 2024-05-21 | 8.61 | 8.43 | 8.85 | -1.82 | -17.45% | 20 | 340 | 10.89% |
| QQQ240522C00443000 | 2024-05-17 3:40PM EDT | 2024-05-22 | 9.24 | 8.84 | 9.33 | -0.57 | -5.81% | 25 | 478 | 15.41% |
| QQQ240523C00443000 | 2024-05-17 2:58PM EDT | 2024-05-23 | 9.68 | 9.43 | 9.84 | -1.74 | -15.24% | 49 | 509 | 17.63% |
| QQQ240524C00443000 | 2024-05-17 4:03PM EDT | 2024-05-24 | 9.85 | 9.65 | 10.02 | -0.90 | -8.37% | 175 | 1,011 | 17.36% |
| QQQ240531C00443000 | 2024-05-17 3:45PM EDT | 2024-05-31 | 10.98 | 10.85 | 11.05 | -1.60 | -12.72% | 26 | 4,657 | 16.07% |
| QQQ240607C00443000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 12.25 | 12.22 | 12.44 | -1.14 | -8.51% | 15 | 407 | 16.89% |
| QQQ240614C00443000 | 2024-05-17 3:35PM EDT | 2024-06-14 | 13.87 | 13.73 | 13.94 | -1.42 | -9.29% | 26 | 643 | 17.96% |
| QQQ240628C00443000 | 2024-05-17 2:07PM EDT | 2024-06-28 | 15.55 | 15.40 | 15.57 | -1.02 | -6.16% | 100 | 560 | 17.54% |
| QQQ240719C00443000 | 2024-05-17 3:44PM EDT | 2024-07-19 | 18.49 | 18.37 | 18.54 | -1.00 | -5.13% | 262 | 726 | 18.50% |
| QQQ241231C00443000 | 2024-05-17 2:08PM EDT | 2024-12-31 | 37.69 | 37.73 | 38.10 | +2.80 | +8.03% | 1 | 24 | 23.80% |
| QQQ250321C00443000 | 2024-05-10 3:08PM EDT | 2025-03-21 | 40.00 | 45.53 | 46.07 | 0.00 | - | 7 | 120 | 25.39% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00443000 | 2024-05-17 4:13PM EDT | 2024-05-20 | 0.02 | 0.02 | 0.03 | -0.11 | -84.62% | 1,437 | 1,513 | 10.45% |
| QQQ240521P00443000 | 2024-05-17 4:01PM EDT | 2024-05-21 | 0.07 | 0.07 | 0.08 | -0.16 | -69.57% | 679 | 1,001 | 10.65% |
| QQQ240522P00443000 | 2024-05-17 4:01PM EDT | 2024-05-22 | 0.47 | 0.46 | 0.48 | -0.25 | -34.72% | 1,832 | 601 | 14.61% |
| QQQ240523P00443000 | 2024-05-17 4:03PM EDT | 2024-05-23 | 0.73 | 0.73 | 0.76 | -0.29 | -28.43% | 973 | 6,556 | 15.49% |
| QQQ240524P00443000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 0.89 | 0.88 | 0.90 | -0.28 | -23.93% | 2,184 | 2,952 | 15.24% |
| QQQ240531P00443000 | 2024-05-17 3:43PM EDT | 2024-05-31 | 1.61 | 1.63 | 1.67 | -0.27 | -14.36% | 430 | 785 | 13.85% |
| QQQ240607P00443000 | 2024-05-17 3:43PM EDT | 2024-06-07 | 2.58 | 2.52 | 2.58 | -0.17 | -6.18% | 62 | 765 | 13.94% |
| QQQ240614P00443000 | 2024-05-17 4:07PM EDT | 2024-06-14 | 3.56 | 3.55 | 3.61 | -0.18 | -4.81% | 80 | 641 | 14.47% |
| QQQ240628P00443000 | 2024-05-17 2:13PM EDT | 2024-06-28 | 5.02 | 4.92 | 5.00 | +0.21 | +4.37% | 131 | 1,228 | 14.35% |
| QQQ240719P00443000 | 2024-05-17 3:13PM EDT | 2024-07-19 | 6.67 | 6.66 | 6.73 | -0.09 | -1.33% | 139 | 662 | 14.22% |
| QQQ241231P00443000 | 2024-05-17 2:25PM EDT | 2024-12-31 | 17.95 | 17.31 | 17.61 | -1.74 | -8.84% | 1 | 47 | 15.41% |
| QQQ250321P00443000 | 2024-05-10 1:28PM EDT | 2025-03-21 | 25.00 | 20.70 | 21.18 | 0.00 | - | 1 | 63 | 15.47% |
© 2024 Yahoo. All rights reserved.