Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:454.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240521C00454000 | 2024-05-20 4:14PM EDT | 2024-05-21 | 1.27 | 0.00 | 0.00 | 0.00 | - | 25,850 | 0 | 0.00% |
| QQQ240522C00454000 | 2024-05-20 4:13PM EDT | 2024-05-22 | 2.84 | 0.00 | 0.00 | 0.00 | - | 2,782 | 0 | 0.00% |
| QQQ240523C00454000 | 2024-05-20 4:07PM EDT | 2024-05-23 | 3.69 | 0.00 | 0.00 | 0.00 | - | 1,164 | 0 | 0.00% |
| QQQ240524C00454000 | 2024-05-20 4:14PM EDT | 2024-05-24 | 3.87 | 0.00 | 0.00 | 0.00 | - | 3,450 | 0 | 0.00% |
| QQQ240528C00454000 | 2024-05-20 4:03PM EDT | 2024-05-28 | 4.56 | 0.00 | 0.00 | 0.00 | - | 871 | 0 | 0.00% |
| QQQ240529C00454000 | 2024-05-20 4:14PM EDT | 2024-05-29 | 4.44 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ240530C00454000 | 2024-05-20 3:16PM EDT | 2024-05-30 | 5.26 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| QQQ240531C00454000 | 2024-05-20 4:13PM EDT | 2024-05-31 | 5.09 | 0.00 | 0.00 | 0.00 | - | 1,357 | 0 | 0.00% |
| QQQ240607C00454000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 6.87 | 0.00 | 0.00 | 0.00 | - | 784 | 0 | 0.00% |
| QQQ240614C00454000 | 2024-05-20 4:00PM EDT | 2024-06-14 | 8.60 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| QQQ240621C00454000 | 2024-05-20 4:14PM EDT | 2024-06-21 | 9.19 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 0.00% |
| QQQ240628C00454000 | 2024-05-20 3:55PM EDT | 2024-06-28 | 10.04 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| QQQ250331C00454000 | 2024-05-20 1:06PM EDT | 2025-03-31 | 41.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240521P00454000 | 2024-05-20 4:14PM EDT | 2024-05-21 | 0.91 | 0.00 | 0.00 | 0.00 | - | 64,015 | 0 | 1.56% |
| QQQ240522P00454000 | 2024-05-20 4:13PM EDT | 2024-05-22 | 2.36 | 0.00 | 0.00 | 0.00 | - | 8,113 | 0 | 0.78% |
| QQQ240523P00454000 | 2024-05-20 4:11PM EDT | 2024-05-23 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1,051 | 0 | 0.78% |
| QQQ240524P00454000 | 2024-05-20 4:11PM EDT | 2024-05-24 | 3.12 | 0.00 | 0.00 | 0.00 | - | 4,230 | 0 | 0.78% |
| QQQ240528P00454000 | 2024-05-20 4:14PM EDT | 2024-05-28 | 3.39 | 0.00 | 0.00 | 0.00 | - | 3,808 | 0 | 0.39% |
| QQQ240529P00454000 | 2024-05-20 4:14PM EDT | 2024-05-29 | 3.60 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.39% |
| QQQ240530P00454000 | 2024-05-20 3:57PM EDT | 2024-05-30 | 3.78 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.39% |
| QQQ240531P00454000 | 2024-05-20 3:58PM EDT | 2024-05-31 | 3.97 | 0.00 | 0.00 | 0.00 | - | 1,933 | 0 | 0.39% |
| QQQ240607P00454000 | 2024-05-20 4:13PM EDT | 2024-06-07 | 4.97 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 0.20% |
| QQQ240614P00454000 | 2024-05-20 3:24PM EDT | 2024-06-14 | 5.94 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.20% |
| QQQ240621P00454000 | 2024-05-20 4:13PM EDT | 2024-06-21 | 6.70 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 0.20% |
| QQQ240628P00454000 | 2024-05-20 4:05PM EDT | 2024-06-28 | 7.33 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.