Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:365.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240531C00365000 | 2024-05-17 3:18PM EDT | 2024-05-31 | 87.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240607C00365000 | 2024-05-28 10:22AM EDT | 2024-06-07 | 93.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240621C00365000 | 2024-05-28 2:24PM EDT | 2024-06-21 | 95.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240628C00365000 | 2023-12-18 11:24AM EDT | 2024-06-28 | 57.50 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 0.00% |
| QQQ240719C00365000 | 2024-05-23 2:06PM EDT | 2024-07-19 | 91.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240816C00365000 | 2024-05-14 12:31PM EDT | 2024-08-16 | 83.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920C00365000 | 2024-05-20 3:55PM EDT | 2024-09-20 | 96.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240930C00365000 | 2023-12-12 11:05AM EDT | 2024-09-30 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| QQQ241018C00365000 | 2024-05-15 2:30PM EDT | 2024-10-18 | 96.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241115C00365000 | 2024-05-20 1:53PM EDT | 2024-11-15 | 100.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220C00365000 | 2024-05-10 2:32PM EDT | 2024-12-20 | 91.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241231C00365000 | 2024-04-24 11:06AM EDT | 2024-12-31 | 81.03 | 106.20 | 106.65 | 0.00 | - | 44 | 24 | 34.96% |
| QQQ250117C00365000 | 2023-12-15 2:46PM EDT | 2025-01-17 | 69.32 | 0.00 | 0.00 | 0.00 | - | 4 | 583 | 0.00% |
| QQQ250321C00365000 | 2024-05-20 1:50PM EDT | 2025-03-21 | 108.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00365000 | 2024-05-21 3:53PM EDT | 2025-03-31 | 110.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620C00365000 | 2023-12-22 2:52PM EDT | 2025-06-20 | 83.15 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 0.00% |
| QQQ251219C00365000 | 2023-12-21 4:30PM EDT | 2025-12-19 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| QQQ260116C00365000 | 2023-12-19 10:32AM EDT | 2026-01-16 | 93.16 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| QQQ260618C00365000 | 2023-12-19 12:16PM EDT | 2026-06-18 | 99.99 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240531P00365000 | 2024-05-28 9:47AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| QQQ240607P00365000 | 2024-05-28 9:58AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| QQQ240614P00365000 | 2024-05-28 3:24PM EDT | 2024-06-14 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| QQQ240621P00365000 | 2024-05-28 2:44PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ240628P00365000 | 2023-12-26 2:23PM EDT | 2024-06-28 | 6.77 | 0.00 | 0.00 | 0.00 | - | 8 | 804 | 12.50% |
| QQQ240719P00365000 | 2024-05-28 1:52PM EDT | 2024-07-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ240816P00365000 | 2024-05-28 3:24PM EDT | 2024-08-16 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ240920P00365000 | 2024-05-24 3:49PM EDT | 2024-09-20 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QQQ240930P00365000 | 2023-12-14 1:08PM EDT | 2024-09-30 | 10.74 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 6.25% |
| QQQ241018P00365000 | 2024-05-28 12:01PM EDT | 2024-10-18 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ241115P00365000 | 2024-05-24 4:07PM EDT | 2024-11-15 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ241220P00365000 | 2024-05-28 9:52AM EDT | 2024-12-20 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ241231P00365000 | 2024-05-22 2:47PM EDT | 2024-12-31 | 3.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ250117P00365000 | 2023-12-26 4:22PM EDT | 2025-01-17 | 14.00 | 0.00 | 0.00 | 0.00 | - | 71 | 1,922 | 6.25% |
| QQQ250321P00365000 | 2024-05-28 10:04AM EDT | 2025-03-21 | 5.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ250331P00365000 | 2024-05-20 11:20AM EDT | 2025-03-31 | 5.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QQQ250620P00365000 | 2023-12-26 10:35AM EDT | 2025-06-20 | 18.42 | 0.00 | 0.00 | 0.00 | - | 5 | 1,369 | 3.13% |
| QQQ251219P00365000 | 2023-12-21 12:32PM EDT | 2025-12-19 | 23.25 | 0.00 | 0.00 | 0.00 | - | 150 | 368 | 3.13% |
| QQQ260116P00365000 | 2023-12-18 10:44AM EDT | 2026-01-16 | 23.39 | 0.00 | 0.00 | 0.00 | - | 77 | 106 | 3.13% |
| QQQ260618P00365000 | 2023-12-15 4:31PM EDT | 2026-06-18 | 26.99 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 3.13% |
© 2024 Yahoo. All rights reserved.