Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:456.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240521C00456000 | 2024-05-20 4:14PM EDT | 2024-05-21 | 0.46 | 0.00 | 0.00 | 0.00 | - | 33,993 | 8,635 | 1.56% |
| QQQ240522C00456000 | 2024-05-20 4:08PM EDT | 2024-05-22 | 1.91 | 0.00 | 0.00 | 0.00 | - | 2,886 | 1,956 | 0.78% |
| QQQ240523C00456000 | 2024-05-20 4:14PM EDT | 2024-05-23 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1,147 | 1,329 | 0.78% |
| QQQ240524C00456000 | 2024-05-20 4:14PM EDT | 2024-05-24 | 2.87 | 0.00 | 0.00 | 0.00 | - | 2,466 | 2,611 | 0.78% |
| QQQ240528C00456000 | 2024-05-20 4:12PM EDT | 2024-05-28 | 3.14 | 0.00 | 0.00 | 0.00 | - | 879 | 610 | 0.39% |
| QQQ240529C00456000 | 2024-05-20 4:01PM EDT | 2024-05-29 | 3.82 | 0.00 | 0.00 | 0.00 | - | 85 | 60 | 0.39% |
| QQQ240530C00456000 | 2024-05-20 4:00PM EDT | 2024-05-30 | 4.07 | 0.00 | 0.00 | 0.00 | - | 38 | 48 | 0.39% |
| QQQ240531C00456000 | 2024-05-20 4:08PM EDT | 2024-05-31 | 4.12 | 0.00 | 0.00 | 0.00 | - | 869 | 1,400 | 0.39% |
| QQQ240607C00456000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 5.84 | 0.00 | 0.00 | 0.00 | - | 119 | 196 | 0.39% |
| QQQ240614C00456000 | 2024-05-20 2:56PM EDT | 2024-06-14 | 7.36 | 0.00 | 0.00 | 0.00 | - | 107 | 218 | 0.20% |
| QQQ240621C00456000 | 2024-05-20 4:09PM EDT | 2024-06-21 | 8.04 | 0.00 | 0.00 | 0.00 | - | 314 | 5,478 | 0.20% |
| QQQ240628C00456000 | 2024-05-20 3:57PM EDT | 2024-06-28 | 8.93 | 0.00 | 0.00 | 0.00 | - | 293 | 748 | 0.20% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240521P00456000 | 2024-05-20 4:14PM EDT | 2024-05-21 | 2.04 | 0.00 | 0.00 | 0.00 | - | 7,540 | 1,180 | 0.00% |
| QQQ240522P00456000 | 2024-05-20 4:14PM EDT | 2024-05-22 | 3.38 | 0.00 | 0.00 | 0.00 | - | 675 | 423 | 0.00% |
| QQQ240523P00456000 | 2024-05-20 3:48PM EDT | 2024-05-23 | 3.86 | 0.00 | 0.00 | 0.00 | - | 418 | 446 | 0.00% |
| QQQ240524P00456000 | 2024-05-20 4:05PM EDT | 2024-05-24 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1,202 | 1,211 | 0.00% |
| QQQ240528P00456000 | 2024-05-20 3:29PM EDT | 2024-05-28 | 4.06 | 0.00 | 0.00 | 0.00 | - | 112 | 365 | 0.00% |
| QQQ240529P00456000 | 2024-05-20 1:47PM EDT | 2024-05-29 | 4.65 | 0.00 | 0.00 | 0.00 | - | 33 | 27 | 0.00% |
| QQQ240531P00456000 | 2024-05-20 4:07PM EDT | 2024-05-31 | 4.92 | 0.00 | 0.00 | 0.00 | - | 325 | 169 | 0.00% |
| QQQ240607P00456000 | 2024-05-20 4:04PM EDT | 2024-06-07 | 5.69 | 0.00 | 0.00 | 0.00 | - | 107 | 192 | 0.00% |
| QQQ240614P00456000 | 2024-05-20 3:54PM EDT | 2024-06-14 | 6.95 | 0.00 | 0.00 | 0.00 | - | 38 | 33 | 0.00% |
| QQQ240621P00456000 | 2024-05-20 2:10PM EDT | 2024-06-21 | 7.83 | 0.00 | 0.00 | 0.00 | - | 85 | 863 | 0.00% |
| QQQ240628P00456000 | 2024-05-20 3:57PM EDT | 2024-06-28 | 8.41 | 0.00 | 0.00 | 0.00 | - | 20 | 36 | 0.00% |
© 2024 Yahoo. All rights reserved.