Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:385.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240531C00385000 | 2024-05-28 1:02PM EDT | 2024-05-31 | 74.33 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ240607C00385000 | 2024-05-03 2:17PM EDT | 2024-06-07 | 53.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240614C00385000 | 2024-05-23 2:22PM EDT | 2024-06-14 | 69.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621C00385000 | 2024-05-23 12:23PM EDT | 2024-06-21 | 75.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240628C00385000 | 2024-05-23 3:46PM EDT | 2024-06-28 | 70.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240719C00385000 | 2024-05-24 3:29PM EDT | 2024-07-19 | 75.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240816C00385000 | 2024-05-28 2:37PM EDT | 2024-08-16 | 77.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920C00385000 | 2024-05-23 2:33PM EDT | 2024-09-20 | 76.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240930C00385000 | 2023-12-21 2:55PM EDT | 2024-09-30 | 49.75 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 0.00% |
| QQQ241018C00385000 | 2024-05-22 3:50PM EDT | 2024-10-18 | 79.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ241115C00385000 | 2024-05-23 11:11AM EDT | 2024-11-15 | 85.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220C00385000 | 2024-05-23 12:47PM EDT | 2024-12-20 | 88.59 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ241231C00385000 | 2024-05-23 10:29AM EDT | 2024-12-31 | 88.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250117C00385000 | 2023-12-26 2:26PM EDT | 2025-01-17 | 60.57 | 0.00 | 0.00 | 0.00 | - | 2 | 1,289 | 0.00% |
| QQQ250321C00385000 | 2024-05-15 1:24PM EDT | 2025-03-21 | 89.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620C00385000 | 2023-12-21 4:33PM EDT | 2025-06-20 | 67.76 | 0.00 | 0.00 | 0.00 | - | 4 | 1,318 | 0.00% |
| QQQ251219C00385000 | 2023-12-26 2:19PM EDT | 2025-12-19 | 79.48 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 0.00% |
| QQQ260116C00385000 | 2023-12-26 3:48PM EDT | 2026-01-16 | 80.46 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| QQQ260618C00385000 | 2023-12-26 3:33PM EDT | 2026-06-18 | 87.63 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240531P00385000 | 2024-05-28 3:01PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| QQQ240607P00385000 | 2024-05-28 2:30PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 900 | 0 | 25.00% |
| QQQ240614P00385000 | 2024-05-28 1:15PM EDT | 2024-06-14 | 0.11 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| QQQ240621P00385000 | 2024-05-28 12:49PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ240628P00385000 | 2024-05-28 3:50PM EDT | 2024-06-28 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| QQQ240705P00385000 | 2024-05-28 3:58PM EDT | 2024-07-05 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ240719P00385000 | 2024-05-24 3:25PM EDT | 2024-07-19 | 0.59 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| QQQ240816P00385000 | 2024-05-28 3:33PM EDT | 2024-08-16 | 1.14 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| QQQ240920P00385000 | 2024-05-28 2:34PM EDT | 2024-09-20 | 1.97 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| QQQ240930P00385000 | 2023-12-26 11:32AM EDT | 2024-09-30 | 14.69 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 6.25% |
| QQQ241018P00385000 | 2024-05-24 4:09PM EDT | 2024-10-18 | 2.67 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| QQQ241115P00385000 | 2024-05-28 12:04PM EDT | 2024-11-15 | 3.64 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| QQQ241220P00385000 | 2024-05-24 10:31AM EDT | 2024-12-20 | 4.86 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| QQQ241231P00385000 | 2024-05-24 2:55PM EDT | 2024-12-31 | 5.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| QQQ250117P00385000 | 2023-12-26 10:30AM EDT | 2025-01-17 | 19.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,389 | 3.13% |
| QQQ250321P00385000 | 2024-05-28 3:59PM EDT | 2025-03-21 | 7.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ250331P00385000 | 2024-05-20 1:43PM EDT | 2025-03-31 | 7.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| QQQ250620P00385000 | 2023-12-20 3:37PM EDT | 2025-06-20 | 23.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2,862 | 3.13% |
| QQQ251219P00385000 | 2023-12-19 1:30PM EDT | 2025-12-19 | 27.89 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 3.13% |
| QQQ260116P00385000 | 2023-12-21 2:56PM EDT | 2026-01-16 | 29.77 | 0.00 | 0.00 | 0.00 | - | 15 | 229 | 3.13% |
| QQQ260618P00385000 | 2023-12-22 4:27PM EDT | 2026-06-18 | 32.20 | 0.00 | 0.00 | 0.00 | - | 12 | 79 | 3.13% |
© 2024 Yahoo. All rights reserved.