Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:375.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240531C00375000 | 2024-05-24 9:48AM EDT | 2024-05-31 | 80.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240607C00375000 | 2024-05-24 3:00PM EDT | 2024-06-07 | 83.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240614C00375000 | 2024-05-10 9:53AM EDT | 2024-06-14 | 71.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240621C00375000 | 2024-05-24 11:00AM EDT | 2024-06-21 | 84.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240628C00375000 | 2023-12-15 3:43PM EDT | 2024-06-28 | 47.90 | 0.00 | 0.00 | 0.00 | - | 5 | 148 | 0.00% |
| QQQ240719C00375000 | 2024-05-28 1:42PM EDT | 2024-07-19 | 87.44 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240816C00375000 | 2024-05-28 2:49PM EDT | 2024-08-16 | 87.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240920C00375000 | 2024-05-28 2:49PM EDT | 2024-09-20 | 89.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240930C00375000 | 2023-12-21 1:11PM EDT | 2024-09-30 | 56.45 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| QQQ241018C00375000 | 2024-05-22 12:55PM EDT | 2024-10-18 | 90.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ241115C00375000 | 2024-05-23 10:29AM EDT | 2024-11-15 | 94.77 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| QQQ241220C00375000 | 2024-05-21 10:07AM EDT | 2024-12-20 | 93.18 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| QQQ241231C00375000 | 2024-05-06 1:02PM EDT | 2024-12-31 | 80.96 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| QQQ250117C00375000 | 2023-12-26 3:18PM EDT | 2025-01-17 | 67.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1,216 | 0.00% |
| QQQ250321C00375000 | 2024-05-17 12:59PM EDT | 2025-03-21 | 98.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331C00375000 | 2024-05-24 10:15AM EDT | 2025-03-31 | 101.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620C00375000 | 2023-12-26 11:18AM EDT | 2025-06-20 | 76.90 | 0.00 | 0.00 | 0.00 | - | 9 | 2,136 | 0.00% |
| QQQ251219C00375000 | 2023-12-20 4:26PM EDT | 2025-12-19 | 82.00 | 0.00 | 0.00 | 0.00 | - | 3 | 307 | 0.00% |
| QQQ260116C00375000 | 2023-12-04 10:45AM EDT | 2026-01-16 | 69.03 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| QQQ260618C00375000 | 2023-12-14 2:53PM EDT | 2026-06-18 | 84.40 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240531P00375000 | 2024-05-28 4:14PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 50.00% |
| QQQ240607P00375000 | 2024-05-28 2:41PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| QQQ240614P00375000 | 2024-05-28 12:39PM EDT | 2024-06-14 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240621P00375000 | 2024-05-28 3:58PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| QQQ240628P00375000 | 2024-05-28 12:21PM EDT | 2024-06-28 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ240705P00375000 | 2024-05-28 3:58PM EDT | 2024-07-05 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ240719P00375000 | 2024-05-28 3:13PM EDT | 2024-07-19 | 0.44 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| QQQ240816P00375000 | 2024-05-28 3:14PM EDT | 2024-08-16 | 0.89 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| QQQ240920P00375000 | 2024-05-28 1:29PM EDT | 2024-09-20 | 1.46 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| QQQ240930P00375000 | 2023-12-22 11:03AM EDT | 2024-09-30 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 6.25% |
| QQQ241018P00375000 | 2024-05-28 10:28AM EDT | 2024-10-18 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ241115P00375000 | 2024-05-28 12:09PM EDT | 2024-11-15 | 2.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QQQ241220P00375000 | 2024-05-28 3:38PM EDT | 2024-12-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ241231P00375000 | 2024-05-28 2:18PM EDT | 2024-12-31 | 4.17 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 6.25% |
| QQQ250117P00375000 | 2023-12-26 11:18AM EDT | 2025-01-17 | 16.38 | 0.00 | 0.00 | 0.00 | - | 2 | 10,547 | 6.25% |
| QQQ250321P00375000 | 2024-05-28 2:26PM EDT | 2025-03-21 | 6.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ250331P00375000 | 2024-05-28 11:02AM EDT | 2025-03-31 | 6.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QQQ250620P00375000 | 2023-12-26 3:56PM EDT | 2025-06-20 | 20.58 | 0.00 | 0.00 | 0.00 | - | 2 | 1,116 | 3.13% |
| QQQ251219P00375000 | 2023-12-26 5:02PM EDT | 2025-12-19 | 24.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1,417 | 3.13% |
| QQQ260116P00375000 | 2023-12-26 11:26AM EDT | 2026-01-16 | 25.87 | 0.00 | 0.00 | 0.00 | - | 34 | 66 | 3.13% |
| QQQ260618P00375000 | 2023-12-26 2:48PM EDT | 2026-06-18 | 28.49 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
© 2024 Yahoo. All rights reserved.