Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 09:36AM EDT. Market open.
Strike:310.00
CallsforMay 23, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240531C00310000 | 2024-05-22 11:50AM EDT | 2024-05-31 | 146.61 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| QQQ240607C00310000 | 2024-05-22 3:56PM EDT | 2024-06-07 | 146.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ240621C00310000 | 2024-05-22 3:56PM EDT | 2024-06-21 | 146.70 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| QQQ240628C00310000 | 2023-12-13 11:46AM EDT | 2024-06-28 | 100.50 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| QQQ240719C00310000 | 2024-05-16 1:15PM EDT | 2024-07-19 | 146.46 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| QQQ240816C00310000 | 2024-04-22 3:43PM EDT | 2024-08-16 | 114.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240920C00310000 | 2024-05-17 3:25PM EDT | 2024-09-20 | 147.29 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| QQQ240930C00310000 | 2023-12-08 11:07AM EDT | 2024-09-30 | 97.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ241018C00310000 | 2024-05-15 12:03PM EDT | 2024-10-18 | 146.69 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 0.00% |
| QQQ241115C00310000 | 2024-05-20 9:30AM EDT | 2024-11-15 | 149.83 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| QQQ241220C00310000 | 2024-05-22 9:30AM EDT | 2024-12-20 | 155.91 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| QQQ241231C00310000 | 2024-04-24 3:10PM EDT | 2024-12-31 | 128.63 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| QQQ250117C00310000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 120.61 | 0.00 | 0.00 | 0.00 | - | 4 | 1,591 | 0.00% |
| QQQ250321C00310000 | 2024-05-16 3:41PM EDT | 2025-03-21 | 156.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ250620C00310000 | 2023-12-05 1:01PM EDT | 2025-06-20 | 108.14 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| QQQ251219C00310000 | 2023-12-15 1:31PM EDT | 2025-12-19 | 128.11 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| QQQ260116C00310000 | 2023-11-30 12:05PM EDT | 2026-01-16 | 115.22 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 0.00% |
| QQQ260618C00310000 | 2023-12-19 12:38PM EDT | 2026-06-18 | 137.90 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
PutsforMay 23, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524P00310000 | 2024-05-20 9:35AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 518 | 50.00% |
| QQQ240531P00310000 | 2024-05-17 10:02AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 95 | 50.00% |
| QQQ240607P00310000 | 2024-05-20 10:09AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 41 | 50.00% |
| QQQ240614P00310000 | 2024-05-17 1:16PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| QQQ240621P00310000 | 2024-05-22 3:43PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 107 | 1,883 | 25.00% |
| QQQ240628P00310000 | 2023-12-20 4:48PM EDT | 2024-06-28 | 2.53 | 0.00 | 0.00 | 0.00 | - | 21 | 422 | 25.00% |
| QQQ240719P00310000 | 2024-05-21 10:03AM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 25.00% |
| QQQ240816P00310000 | 2024-05-17 9:58AM EDT | 2024-08-16 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| QQQ240920P00310000 | 2024-05-17 1:14PM EDT | 2024-09-20 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 664 | 12.50% |
| QQQ240930P00310000 | 2023-12-22 11:24AM EDT | 2024-09-30 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,648 | 12.50% |
| QQQ241018P00310000 | 2024-05-20 9:38AM EDT | 2024-10-18 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 12.50% |
| QQQ241115P00310000 | 2024-05-21 9:47AM EDT | 2024-11-15 | 0.82 | 0.00 | 0.00 | 0.00 | - | 7 | 113 | 12.50% |
| QQQ241220P00310000 | 2024-05-22 11:34AM EDT | 2024-12-20 | 1.09 | 0.00 | 0.00 | 0.00 | - | 14 | 6,762 | 12.50% |
| QQQ241231P00310000 | 2024-05-17 12:09PM EDT | 2024-12-31 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 602 | 12.50% |
| QQQ250117P00310000 | 2023-12-26 4:18PM EDT | 2025-01-17 | 6.03 | 0.00 | 0.00 | 0.00 | - | 20 | 2,829 | 12.50% |
| QQQ250321P00310000 | 2024-05-22 10:04AM EDT | 2025-03-21 | 2.08 | 0.00 | 0.00 | 0.00 | - | 2 | 533 | 6.25% |
| QQQ250331P00310000 | 2024-05-15 9:30AM EDT | 2025-03-31 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| QQQ250620P00310000 | 2023-12-20 3:56PM EDT | 2025-06-20 | 9.33 | 0.00 | 0.00 | 0.00 | - | 18 | 2,373 | 6.25% |
| QQQ251219P00310000 | 2023-12-18 4:22PM EDT | 2025-12-19 | 11.37 | 0.00 | 0.00 | 0.00 | - | 5 | 3,199 | 6.25% |
| QQQ260116P00310000 | 2023-12-18 4:35PM EDT | 2026-01-16 | 12.59 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 6.25% |
| QQQ260618P00310000 | 2023-12-14 12:14PM EDT | 2026-06-18 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
© 2024 Yahoo. All rights reserved.