Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
CallsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240603C00400000 | 2024-05-31 12:21PM EDT | 2024-06-03 | 43.50 | 51.15 | 51.42 | -16.15 | -27.07% | 1 | 12 | 95.85% |
| QQQ240605C00400000 | 2024-05-30 3:25PM EDT | 2024-06-05 | 52.28 | 51.17 | 51.65 | 0.00 | - | 4 | 4 | 70.51% |
| QQQ240606C00400000 | 2024-05-31 10:16AM EDT | 2024-06-06 | 49.47 | 51.24 | 51.72 | -8.31 | -14.38% | 2 | 1 | 64.36% |
| QQQ240607C00400000 | 2024-05-31 3:39PM EDT | 2024-06-07 | 48.26 | 51.44 | 51.94 | -4.07 | -7.78% | 16 | 82 | 61.91% |
| QQQ240614C00400000 | 2024-05-31 2:01PM EDT | 2024-06-14 | 46.66 | 52.07 | 52.52 | -8.89 | -16.00% | 12 | 89 | 48.90% |
| QQQ240621C00400000 | 2024-05-31 2:31PM EDT | 2024-06-21 | 50.68 | 52.74 | 53.00 | -2.77 | -5.18% | 121 | 6,191 | 42.08% |
| QQQ240628C00400000 | 2024-05-31 9:36AM EDT | 2024-06-28 | 53.39 | 52.74 | 53.18 | -7.78 | -12.72% | 1 | 233 | 37.01% |
| QQQ240705C00400000 | 2024-05-31 1:33PM EDT | 2024-07-05 | 48.20 | 53.10 | 53.44 | -5.81 | -10.76% | 1 | 2 | 33.98% |
| QQQ240719C00400000 | 2024-05-31 3:11PM EDT | 2024-07-19 | 54.40 | 54.36 | 54.70 | -0.59 | -1.07% | 42 | 678 | 32.28% |
| QQQ240816C00400000 | 2024-05-31 3:55PM EDT | 2024-08-16 | 56.81 | 57.03 | 57.37 | -2.80 | -4.70% | 2 | 794 | 30.97% |
| QQQ240920C00400000 | 2024-05-31 3:40PM EDT | 2024-09-20 | 57.61 | 60.47 | 60.81 | -4.30 | -6.95% | 363 | 1,643 | 30.60% |
| QQQ240930C00400000 | 2024-05-31 11:55AM EDT | 2024-09-30 | 55.22 | 60.75 | 61.11 | -11.93 | -17.77% | 3 | 141 | 29.70% |
| QQQ241018C00400000 | 2024-05-31 11:31AM EDT | 2024-10-18 | 57.25 | 62.51 | 62.86 | -8.74 | -13.24% | 1 | 1,172 | 29.82% |
| QQQ241115C00400000 | 2024-05-29 10:34AM EDT | 2024-11-15 | 72.55 | 65.62 | 66.00 | 0.00 | - | 2 | 48 | 30.52% |
| QQQ241220C00400000 | 2024-05-31 12:17PM EDT | 2024-12-20 | 63.00 | 68.91 | 69.37 | -9.13 | -12.66% | 11 | 702 | 30.88% |
| QQQ241231C00400000 | 2024-05-30 3:53PM EDT | 2024-12-31 | 69.96 | 69.16 | 69.68 | 0.00 | - | 2 | 263 | 30.35% |
| QQQ250117C00400000 | 2023-12-26 4:25PM EDT | 2025-01-17 | 51.00 | 0.00 | 0.00 | 0.00 | - | 45 | 2,665 | 0.00% |
| QQQ250321C00400000 | 2024-05-31 1:47PM EDT | 2025-03-21 | 71.96 | 75.97 | 76.75 | -6.76 | -8.59% | 2 | 237 | 31.11% |
| QQQ250331C00400000 | 2024-05-24 2:50PM EDT | 2025-03-31 | 83.24 | 76.18 | 77.04 | 0.00 | - | 1 | 17 | 30.80% |
| QQQ250620C00400000 | 2023-12-26 1:38PM EDT | 2025-06-20 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,597 | 0.00% |
| QQQ251219C00400000 | 2023-12-26 4:26PM EDT | 2025-12-19 | 70.51 | 0.00 | 0.00 | 0.00 | - | 11 | 483 | 0.00% |
| QQQ260116C00400000 | 2024-05-31 1:12PM EDT | 2026-01-16 | 92.56 | 94.00 | 98.83 | -5.42 | -5.53% | 3 | 58 | 32.87% |
| QQQ260618C00400000 | 2024-05-22 11:58AM EDT | 2026-06-18 | 110.18 | 103.00 | 107.81 | 0.00 | - | 3 | 34 | 33.25% |
| QQQ261218C00400000 | 2024-05-30 2:35PM EDT | 2026-12-18 | 118.39 | 113.00 | 117.28 | 0.00 | - | 1 | 130 | 33.51% |
PutsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240603P00400000 | 2024-05-31 4:06PM EDT | 2024-06-03 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 50 | 60 | 57.81% |
| QQQ240604P00400000 | 2024-05-28 10:31AM EDT | 2024-06-04 | 0.03 | 0.01 | 0.02 | 0.00 | - | 12 | 14 | 48.83% |
| QQQ240605P00400000 | 2024-05-31 4:14PM EDT | 2024-06-05 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 5 | 1 | 44.14% |
| QQQ240607P00400000 | 2024-05-31 4:12PM EDT | 2024-06-07 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 469 | 2,174 | 37.11% |
| QQQ240610P00400000 | 2024-05-31 2:52PM EDT | 2024-06-10 | 0.07 | 0.04 | 0.06 | -0.01 | -12.50% | 59 | 2 | 31.84% |
| QQQ240611P00400000 | 2024-05-31 1:00PM EDT | 2024-06-11 | 0.12 | 0.04 | 0.07 | +0.02 | +20.00% | 1 | 2 | 30.76% |
| QQQ240614P00400000 | 2024-05-31 4:12PM EDT | 2024-06-14 | 0.15 | 0.14 | 0.16 | -0.07 | -31.82% | 518 | 2,803 | 30.23% |
| QQQ240621P00400000 | 2024-05-31 4:14PM EDT | 2024-06-21 | 0.29 | 0.28 | 0.30 | -0.06 | -17.14% | 3,041 | 61,081 | 26.91% |
| QQQ240628P00400000 | 2024-05-31 4:14PM EDT | 2024-06-28 | 0.45 | 0.41 | 0.45 | -0.06 | -11.76% | 169 | 5,544 | 24.90% |
| QQQ240705P00400000 | 2024-05-31 4:09PM EDT | 2024-07-05 | 0.57 | 0.53 | 0.58 | -0.09 | -13.64% | 67 | 74 | 23.29% |
| QQQ240719P00400000 | 2024-05-31 4:08PM EDT | 2024-07-19 | 0.95 | 0.93 | 0.96 | -0.19 | -16.67% | 2,270 | 25,176 | 21.79% |
| QQQ240816P00400000 | 2024-05-31 4:10PM EDT | 2024-08-16 | 1.90 | 1.85 | 1.90 | -0.24 | -11.21% | 342 | 12,718 | 20.50% |
| QQQ240920P00400000 | 2024-05-31 3:55PM EDT | 2024-09-20 | 3.19 | 3.15 | 3.22 | -0.22 | -6.45% | 1,373 | 48,173 | 19.80% |
| QQQ240930P00400000 | 2024-05-31 11:36AM EDT | 2024-09-30 | 4.42 | 3.48 | 3.63 | +0.74 | +20.11% | 2 | 950 | 19.71% |
| QQQ241018P00400000 | 2024-05-31 4:01PM EDT | 2024-10-18 | 4.17 | 4.25 | 4.37 | -0.35 | -7.74% | 236 | 8,690 | 19.58% |
| QQQ241115P00400000 | 2024-05-31 2:21PM EDT | 2024-11-15 | 6.82 | 5.69 | 5.88 | +0.62 | +10.00% | 239 | 1,136 | 19.91% |
| QQQ241220P00400000 | 2024-05-31 3:47PM EDT | 2024-12-20 | 7.35 | 7.08 | 7.19 | -0.23 | -3.03% | 1,220 | 36,036 | 19.61% |
| QQQ241231P00400000 | 2024-05-31 2:55PM EDT | 2024-12-31 | 7.81 | 7.33 | 7.65 | +0.36 | +4.83% | 43 | 1,027 | 19.59% |
| QQQ250117P00400000 | 2023-12-26 4:40PM EDT | 2025-01-17 | 22.85 | 0.00 | 0.00 | 0.00 | - | 42 | 1,105 | 3.13% |
| QQQ250321P00400000 | 2024-05-31 2:13PM EDT | 2025-03-21 | 10.28 | 9.93 | 10.43 | +0.06 | +0.59% | 38 | 8,410 | 19.13% |
| QQQ250331P00400000 | 2024-05-31 12:39PM EDT | 2025-03-31 | 12.17 | 10.07 | 10.75 | +1.86 | +18.04% | 47 | 1,322 | 19.08% |
| QQQ250620P00400000 | 2023-12-26 2:25PM EDT | 2025-06-20 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,474 | 3.13% |
| QQQ251219P00400000 | 2023-12-26 4:34PM EDT | 2025-12-19 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 1.56% |
| QQQ260116P00400000 | 2024-05-31 2:54PM EDT | 2026-01-16 | 19.00 | 15.72 | 20.50 | +0.59 | +3.20% | 5 | 923 | 19.00% |
| QQQ260618P00400000 | 2024-04-05 11:28AM EDT | 2026-06-18 | 27.76 | 24.00 | 28.50 | 0.00 | - | 1 | 9 | 20.63% |
| QQQ261218P00400000 | 2024-05-31 3:39PM EDT | 2026-12-18 | 25.70 | 22.50 | 25.80 | +0.11 | +0.43% | 2,519 | 1,217 | 17.39% |
© 2024 Yahoo. All rights reserved.