Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:390.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529C00390000 | 2024-05-28 3:38PM EDT | 2024-05-29 | 68.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240530C00390000 | 2024-05-24 1:21PM EDT | 2024-05-30 | 68.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240531C00390000 | 2024-05-28 2:26PM EDT | 2024-05-31 | 68.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240603C00390000 | 2024-05-28 2:26PM EDT | 2024-06-03 | 68.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607C00390000 | 2024-05-24 2:25PM EDT | 2024-06-07 | 69.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240614C00390000 | 2024-05-28 11:43AM EDT | 2024-06-14 | 70.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621C00390000 | 2024-05-28 9:44AM EDT | 2024-06-21 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240628C00390000 | 2024-05-17 11:23AM EDT | 2024-06-28 | 64.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240719C00390000 | 2024-05-28 1:39PM EDT | 2024-07-19 | 72.76 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ240816C00390000 | 2024-05-28 12:01PM EDT | 2024-08-16 | 74.79 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ240920C00390000 | 2024-05-28 1:52PM EDT | 2024-09-20 | 77.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240930C00390000 | 2024-05-23 9:53AM EDT | 2024-09-30 | 76.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ241018C00390000 | 2024-05-28 2:45PM EDT | 2024-10-18 | 77.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241115C00390000 | 2024-05-28 10:39AM EDT | 2024-11-15 | 81.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| QQQ241220C00390000 | 2024-05-28 9:40AM EDT | 2024-12-20 | 84.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241231C00390000 | 2024-05-24 11:31AM EDT | 2024-12-31 | 84.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250117C00390000 | 2023-12-26 3:38PM EDT | 2025-01-17 | 57.35 | 0.00 | 0.00 | 0.00 | - | 26 | 1,776 | 0.00% |
| QQQ250321C00390000 | 2024-05-21 2:47PM EDT | 2025-03-21 | 87.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331C00390000 | 2024-04-30 3:08PM EDT | 2025-03-31 | 68.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250620C00390000 | 2023-12-26 2:55PM EDT | 2025-06-20 | 66.85 | 0.00 | 0.00 | 0.00 | - | 16 | 146 | 0.00% |
| QQQ251219C00390000 | 2023-12-26 4:52PM EDT | 2025-12-19 | 76.81 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 0.00% |
| QQQ260116C00390000 | 2024-05-20 2:10PM EDT | 2026-01-16 | 106.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260618C00390000 | 2024-03-05 11:57AM EDT | 2026-06-18 | 105.12 | 107.50 | 112.37 | 0.00 | - | 2 | 4 | 29.99% |
| QQQ261218C00390000 | 2024-05-17 3:23PM EDT | 2026-12-18 | 122.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240530P00390000 | 2024-05-28 3:04PM EDT | 2024-05-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| QQQ240531P00390000 | 2024-05-28 4:04PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| QQQ240607P00390000 | 2024-05-28 1:24PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 25.00% |
| QQQ240614P00390000 | 2024-05-28 2:15PM EDT | 2024-06-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| QQQ240621P00390000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 12.50% |
| QQQ240628P00390000 | 2024-05-28 2:23PM EDT | 2024-06-28 | 0.33 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| QQQ240705P00390000 | 2024-05-28 12:05PM EDT | 2024-07-05 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ240719P00390000 | 2024-05-28 4:11PM EDT | 2024-07-19 | 0.62 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| QQQ240816P00390000 | 2024-05-28 3:15PM EDT | 2024-08-16 | 1.32 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| QQQ240920P00390000 | 2024-05-28 3:40PM EDT | 2024-09-20 | 2.16 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 6.25% |
| QQQ240930P00390000 | 2024-05-24 2:40PM EDT | 2024-09-30 | 2.44 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| QQQ241018P00390000 | 2024-05-28 9:52AM EDT | 2024-10-18 | 3.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| QQQ241115P00390000 | 2024-05-28 10:39AM EDT | 2024-11-15 | 4.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| QQQ241220P00390000 | 2024-05-28 3:59PM EDT | 2024-12-20 | 5.22 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| QQQ241231P00390000 | 2024-05-23 1:28PM EDT | 2024-12-31 | 5.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| QQQ250117P00390000 | 2023-12-26 5:00PM EDT | 2025-01-17 | 19.95 | 0.00 | 0.00 | 0.00 | - | 6 | 3,048 | 3.13% |
| QQQ250321P00390000 | 2024-05-28 2:40PM EDT | 2025-03-21 | 8.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| QQQ250331P00390000 | 2024-05-28 4:02PM EDT | 2025-03-31 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ250620P00390000 | 2023-12-26 4:26PM EDT | 2025-06-20 | 24.60 | 0.00 | 0.00 | 0.00 | - | 101 | 982 | 3.13% |
| QQQ251219P00390000 | 2023-12-21 12:04PM EDT | 2025-12-19 | 30.53 | 0.00 | 0.00 | 0.00 | - | 4 | 415 | 3.13% |
| QQQ260116P00390000 | 2024-04-30 2:54PM EDT | 2026-01-16 | 22.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| QQQ260618P00390000 | 2024-05-24 2:30PM EDT | 2026-06-18 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ261218P00390000 | 2024-05-28 2:47PM EDT | 2026-12-18 | 22.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.