Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:447.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240521C00447000 | 2024-05-20 3:35PM EDT | 2024-05-21 | 7.90 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| QQQ240522C00447000 | 2024-05-20 3:55PM EDT | 2024-05-22 | 7.92 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QQQ240523C00447000 | 2024-05-20 10:47AM EDT | 2024-05-23 | 8.94 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QQQ240524C00447000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 9.29 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 0.00% |
| QQQ240528C00447000 | 2024-05-20 12:23PM EDT | 2024-05-28 | 9.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ240529C00447000 | 2024-05-20 2:08PM EDT | 2024-05-29 | 9.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240530C00447000 | 2024-05-20 10:15AM EDT | 2024-05-30 | 9.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240531C00447000 | 2024-05-20 4:01PM EDT | 2024-05-31 | 10.43 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| QQQ240607C00447000 | 2024-05-20 1:34PM EDT | 2024-06-07 | 11.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240614C00447000 | 2024-05-20 11:27AM EDT | 2024-06-14 | 13.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QQQ240628C00447000 | 2024-05-20 2:38PM EDT | 2024-06-28 | 14.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ241231C00447000 | 2024-05-15 2:24PM EDT | 2024-12-31 | 36.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ250321C00447000 | 2024-05-20 3:40PM EDT | 2025-03-21 | 45.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331C00447000 | 2024-04-02 9:30AM EDT | 2025-03-31 | 42.40 | 29.85 | 30.74 | 0.00 | - | - | 3 | 15.92% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240521P00447000 | 2024-05-20 4:14PM EDT | 2024-05-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,133 | 0 | 6.25% |
| QQQ240522P00447000 | 2024-05-20 4:14PM EDT | 2024-05-22 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,610 | 0 | 6.25% |
| QQQ240523P00447000 | 2024-05-20 4:01PM EDT | 2024-05-23 | 0.69 | 0.00 | 0.00 | 0.00 | - | 795 | 0 | 6.25% |
| QQQ240524P00447000 | 2024-05-20 4:12PM EDT | 2024-05-24 | 0.99 | 0.00 | 0.00 | 0.00 | - | 5,605 | 0 | 3.13% |
| QQQ240528P00447000 | 2024-05-20 4:01PM EDT | 2024-05-28 | 1.11 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 3.13% |
| QQQ240529P00447000 | 2024-05-20 2:18PM EDT | 2024-05-29 | 1.60 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| QQQ240530P00447000 | 2024-05-20 1:01PM EDT | 2024-05-30 | 1.47 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| QQQ240531P00447000 | 2024-05-20 4:03PM EDT | 2024-05-31 | 1.60 | 0.00 | 0.00 | 0.00 | - | 622 | 0 | 3.13% |
| QQQ240607P00447000 | 2024-05-20 4:12PM EDT | 2024-06-07 | 2.64 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| QQQ240614P00447000 | 2024-05-20 4:09PM EDT | 2024-06-14 | 3.68 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 1.56% |
| QQQ240628P00447000 | 2024-05-20 4:01PM EDT | 2024-06-28 | 4.89 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| QQQ241231P00447000 | 2024-05-07 11:40AM EDT | 2024-12-31 | 24.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| QQQ250321P00447000 | 2024-05-14 3:23PM EDT | 2025-03-21 | 24.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| QQQ250331P00447000 | 2024-05-17 12:35PM EDT | 2025-03-31 | 22.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.