Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Strike:449.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240521C00449000 | 2024-05-21 1:47PM EDT | 2024-05-21 | 5.88 | 6.10 | 6.20 | +0.40 | +7.30% | 266 | 424 | 17.77% |
| QQQ240522C00449000 | 2024-05-21 12:42PM EDT | 2024-05-22 | 6.16 | 6.56 | 6.66 | -0.73 | -10.60% | 76 | 456 | 19.24% |
| QQQ240523C00449000 | 2024-05-21 1:51PM EDT | 2024-05-23 | 7.13 | 7.20 | 7.29 | +0.06 | +0.85% | 13 | 1,610 | 21.07% |
| QQQ240524C00449000 | 2024-05-21 1:39PM EDT | 2024-05-24 | 7.48 | 7.51 | 7.62 | +0.28 | +3.89% | 246 | 1,903 | 20.42% |
| QQQ240528C00449000 | 2024-05-21 10:21AM EDT | 2024-05-28 | 6.96 | 7.75 | 7.89 | -0.66 | -8.66% | 145 | 191 | 15.65% |
| QQQ240529C00449000 | 2024-05-21 12:09PM EDT | 2024-05-29 | 7.75 | 7.95 | 8.17 | -0.19 | -2.39% | 2 | 22 | 15.91% |
| QQQ240530C00449000 | 2024-05-20 2:16PM EDT | 2024-05-30 | 8.10 | 8.24 | 8.45 | 0.00 | - | 1 | 30 | 16.17% |
| QQQ240531C00449000 | 2024-05-21 11:27AM EDT | 2024-05-31 | 8.37 | 8.64 | 8.74 | -0.35 | -4.01% | 21 | 542 | 16.46% |
| QQQ240607C00449000 | 2024-05-21 10:42AM EDT | 2024-06-07 | 9.85 | 10.10 | 10.22 | -0.32 | -3.15% | 54 | 1,092 | 16.88% |
| QQQ240614C00449000 | 2024-05-20 3:59PM EDT | 2024-06-14 | 11.67 | 11.74 | 11.84 | 0.00 | - | 161 | 277 | 17.94% |
| QQQ240628C00449000 | 2024-05-21 1:55PM EDT | 2024-06-28 | 13.37 | 13.42 | 13.58 | -0.18 | -1.33% | 12 | 48 | 17.41% |
| QQQ241231C00449000 | 2024-05-17 9:57AM EDT | 2024-12-31 | 34.30 | 36.25 | 36.55 | 0.00 | - | 1 | 49 | 23.64% |
| QQQ250321C00449000 | 2024-05-03 9:30AM EDT | 2025-03-21 | 33.14 | 44.17 | 44.62 | 0.00 | - | 1 | 28 | 25.23% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240521P00449000 | 2024-05-21 2:00PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 20,526 | 5,417 | 11.33% |
| QQQ240522P00449000 | 2024-05-21 1:59PM EDT | 2024-05-22 | 0.35 | 0.34 | 0.35 | -0.38 | -52.05% | 5,337 | 3,588 | 16.07% |
| QQQ240523P00449000 | 2024-05-21 1:49PM EDT | 2024-05-23 | 0.85 | 0.79 | 0.79 | -0.28 | -24.78% | 766 | 845 | 17.46% |
| QQQ240524P00449000 | 2024-05-21 1:55PM EDT | 2024-05-24 | 1.03 | 1.02 | 1.03 | -0.37 | -26.43% | 705 | 2,549 | 16.87% |
| QQQ240528P00449000 | 2024-05-21 1:36PM EDT | 2024-05-28 | 1.38 | 1.29 | 1.30 | -0.29 | -17.37% | 121 | 467 | 13.23% |
| QQQ240529P00449000 | 2024-05-21 12:49PM EDT | 2024-05-29 | 1.62 | 1.45 | 1.47 | -0.23 | -12.43% | 21 | 47 | 13.23% |
| QQQ240530P00449000 | 2024-05-21 12:18PM EDT | 2024-05-30 | 1.73 | 1.65 | 1.67 | -0.35 | -16.83% | 11 | 49 | 13.37% |
| QQQ240531P00449000 | 2024-05-21 1:38PM EDT | 2024-05-31 | 1.91 | 1.82 | 1.83 | -0.30 | -13.57% | 101 | 735 | 13.36% |
| QQQ240607P00449000 | 2024-05-21 10:32AM EDT | 2024-06-07 | 3.13 | 2.77 | 2.79 | -0.07 | -2.19% | 27 | 1,183 | 13.18% |
| QQQ240614P00449000 | 2024-05-21 12:34PM EDT | 2024-06-14 | 4.03 | 3.88 | 3.91 | -0.05 | -1.23% | 112 | 315 | 13.76% |
| QQQ240628P00449000 | 2024-05-21 1:42PM EDT | 2024-06-28 | 5.34 | 5.24 | 5.30 | -0.35 | -6.15% | 17 | 218 | 13.52% |
| QQQ241231P00449000 | 2024-05-20 10:02AM EDT | 2024-12-31 | 18.56 | 17.90 | 18.15 | 0.00 | - | 1 | 61 | 14.88% |
| QQQ250321P00449000 | 2024-05-17 11:40AM EDT | 2025-03-21 | 23.14 | 21.39 | 21.73 | 0.00 | - | 11 | 92 | 14.97% |
| QQQ250331P00449000 | 2024-04-05 2:31PM EDT | 2025-03-31 | 31.70 | 30.65 | 31.56 | 0.00 | - | 2 | 0 | 20.64% |
© 2024 Yahoo. All rights reserved.