Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
Strike:439.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00439000 | 2024-05-17 4:05PM EDT | 2024-05-20 | 14.00 | 15.40 | 15.50 | +1.44 | +11.46% | 2 | 460 | 0.00% |
| QQQ240521C00439000 | 2024-05-17 3:01PM EDT | 2024-05-21 | 12.34 | 15.37 | 15.49 | 0.00 | - | 202 | 441 | 0.00% |
| QQQ240522C00439000 | 2024-05-17 11:26AM EDT | 2024-05-22 | 13.51 | 15.55 | 15.68 | 0.00 | - | 2 | 342 | 6.25% |
| QQQ240523C00439000 | 2024-05-17 10:22AM EDT | 2024-05-23 | 13.91 | 15.91 | 16.15 | 0.00 | - | 1 | 295 | 24.76% |
| QQQ240524C00439000 | 2024-05-20 10:21AM EDT | 2024-05-24 | 16.40 | 15.96 | 16.18 | +2.97 | +22.11% | 9 | 1,111 | 22.51% |
| QQQ240528C00439000 | 2024-05-20 10:01AM EDT | 2024-05-28 | 16.20 | 16.17 | 16.43 | +1.67 | +11.49% | 2 | 33 | 18.74% |
| QQQ240529C00439000 | 2024-05-20 10:10AM EDT | 2024-05-29 | 16.35 | 16.32 | 16.57 | +2.35 | +16.79% | 1 | 1 | 18.71% |
| QQQ240531C00439000 | 2024-05-17 3:42PM EDT | 2024-05-31 | 15.96 | 16.81 | 17.00 | +1.52 | +10.53% | 4 | 1,037 | 19.42% |
| QQQ240607C00439000 | 2024-05-17 3:53PM EDT | 2024-06-07 | 15.72 | 17.98 | 18.16 | 0.00 | - | 6 | 790 | 19.64% |
| QQQ240614C00439000 | 2024-05-17 2:38PM EDT | 2024-06-14 | 16.19 | 19.19 | 19.41 | 0.00 | - | 4 | 214 | 20.18% |
| QQQ240628C00439000 | 2024-05-17 2:20PM EDT | 2024-06-28 | 17.72 | 20.72 | 20.96 | 0.00 | - | 1 | 9 | 19.41% |
| QQQ240719C00439000 | 2024-05-16 12:05PM EDT | 2024-07-19 | 23.34 | 23.48 | 23.67 | 0.00 | - | 4 | 750 | 19.90% |
| QQQ241231C00439000 | 2024-05-08 12:38PM EDT | 2024-12-31 | 33.96 | 42.50 | 42.83 | 0.00 | - | 1 | 30 | 24.57% |
| QQQ250321C00439000 | 2024-05-16 11:11AM EDT | 2025-03-21 | 50.48 | 50.32 | 50.79 | 0.00 | - | 1 | 109 | 26.09% |
| QQQ250331C00439000 | 2024-05-17 11:43AM EDT | 2025-03-31 | 48.99 | 50.55 | 51.19 | 0.00 | - | 3 | 8,003 | 25.91% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00439000 | 2024-05-17 3:45PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 0 | 26.17% |
| QQQ240521P00439000 | 2024-05-20 10:03AM EDT | 2024-05-21 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 223 | 1,232 | 21.09% |
| QQQ240522P00439000 | 2024-05-20 10:23AM EDT | 2024-05-22 | 0.09 | 0.08 | 0.09 | -0.09 | -47.37% | 102 | 2,636 | 20.31% |
| QQQ240523P00439000 | 2024-05-20 10:00AM EDT | 2024-05-23 | 0.20 | 0.18 | 0.19 | -0.12 | -37.50% | 191 | 377 | 20.19% |
| QQQ240524P00439000 | 2024-05-20 10:28AM EDT | 2024-05-24 | 0.25 | 0.24 | 0.25 | -0.17 | -40.48% | 283 | 2,523 | 19.12% |
| QQQ240528P00439000 | 2024-05-20 10:22AM EDT | 2024-05-28 | 0.38 | 0.38 | 0.40 | -0.38 | -50.00% | 12 | 620 | 15.87% |
| QQQ240529P00439000 | 2024-05-17 3:37PM EDT | 2024-05-29 | 0.72 | 0.45 | 0.50 | 0.00 | - | 2 | 50 | 15.92% |
| QQQ240531P00439000 | 2024-05-20 10:28AM EDT | 2024-05-31 | 0.68 | 0.67 | 0.69 | -0.31 | -31.31% | 989 | 1,465 | 15.86% |
| QQQ240607P00439000 | 2024-05-20 9:54AM EDT | 2024-06-07 | 1.34 | 1.33 | 1.33 | -0.43 | -24.29% | 15 | 715 | 15.48% |
| QQQ240614P00439000 | 2024-05-17 3:50PM EDT | 2024-06-14 | 2.31 | 2.13 | 2.15 | -0.41 | -15.07% | 2 | 316 | 15.83% |
| QQQ240628P00439000 | 2024-05-20 10:26AM EDT | 2024-06-28 | 3.31 | 3.29 | 3.33 | -0.64 | -16.20% | 7 | 82 | 15.43% |
| QQQ240719P00439000 | 2024-05-17 2:14PM EDT | 2024-07-19 | 5.95 | 4.80 | 4.83 | 0.00 | - | 47 | 1,667 | 15.00% |
| QQQ241231P00439000 | 2024-05-16 10:54AM EDT | 2024-12-31 | 15.41 | 15.08 | 15.31 | 0.00 | - | 1 | 53 | 15.90% |
| QQQ250321P00439000 | 2024-05-07 10:39AM EDT | 2025-03-21 | 24.30 | 18.46 | 18.79 | 0.00 | - | 30 | 126 | 15.88% |
© 2024 Yahoo. All rights reserved.