Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:400.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529C00400000 | 2024-05-28 3:39PM EDT | 2024-05-29 | 58.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240530C00400000 | 2024-05-24 2:27PM EDT | 2024-05-30 | 58.67 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| QQQ240531C00400000 | 2024-05-28 10:48AM EDT | 2024-05-31 | 59.36 | 0.00 | 0.00 | 0.00 | - | 6 | 186 | 0.00% |
| QQQ240603C00400000 | 2024-05-28 12:56PM EDT | 2024-06-03 | 59.65 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| QQQ240607C00400000 | 2024-05-28 2:39PM EDT | 2024-06-07 | 57.54 | 0.00 | 0.00 | 0.00 | - | 4 | 80 | 0.00% |
| QQQ240614C00400000 | 2024-05-24 2:35PM EDT | 2024-06-14 | 59.79 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| QQQ240621C00400000 | 2024-05-28 3:43PM EDT | 2024-06-21 | 60.19 | 0.00 | 0.00 | 0.00 | - | 9 | 6,177 | 0.00% |
| QQQ240628C00400000 | 2024-05-28 9:30AM EDT | 2024-06-28 | 61.17 | 0.00 | 0.00 | 0.00 | - | 2 | 233 | 0.00% |
| QQQ240719C00400000 | 2024-05-24 9:36AM EDT | 2024-07-19 | 59.05 | 0.00 | 0.00 | 0.00 | - | 1 | 655 | 0.00% |
| QQQ240816C00400000 | 2024-05-28 3:55PM EDT | 2024-08-16 | 64.89 | 0.00 | 0.00 | 0.00 | - | 8 | 768 | 0.00% |
| QQQ240920C00400000 | 2024-05-24 3:53PM EDT | 2024-09-20 | 66.92 | 0.00 | 0.00 | 0.00 | - | 7 | 1,641 | 0.00% |
| QQQ240930C00400000 | 2024-05-28 2:38PM EDT | 2024-09-30 | 66.65 | 0.00 | 0.00 | 0.00 | - | 13 | 140 | 0.00% |
| QQQ241018C00400000 | 2024-05-28 10:33AM EDT | 2024-10-18 | 69.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1,172 | 0.00% |
| QQQ241115C00400000 | 2024-05-28 2:28PM EDT | 2024-11-15 | 72.56 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| QQQ241220C00400000 | 2024-05-28 11:38AM EDT | 2024-12-20 | 76.47 | 0.00 | 0.00 | 0.00 | - | 5 | 662 | 0.00% |
| QQQ241231C00400000 | 2024-05-24 9:49AM EDT | 2024-12-31 | 73.19 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 0.00% |
| QQQ250117C00400000 | 2023-12-26 4:25PM EDT | 2025-01-17 | 51.00 | 0.00 | 0.00 | 0.00 | - | 45 | 2,665 | 0.00% |
| QQQ250321C00400000 | 2024-05-22 12:46PM EDT | 2025-03-21 | 80.92 | 0.00 | 0.00 | 0.00 | - | 15 | 238 | 0.00% |
| QQQ250331C00400000 | 2024-05-24 2:50PM EDT | 2025-03-31 | 83.24 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| QQQ250620C00400000 | 2023-12-26 1:38PM EDT | 2025-06-20 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,597 | 0.00% |
| QQQ251219C00400000 | 2023-12-26 4:26PM EDT | 2025-12-19 | 70.51 | 0.00 | 0.00 | 0.00 | - | 11 | 483 | 0.00% |
| QQQ260116C00400000 | 2024-05-23 11:26AM EDT | 2026-01-16 | 100.42 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 0.00% |
| QQQ260618C00400000 | 2024-05-22 11:58AM EDT | 2026-06-18 | 110.18 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| QQQ261218C00400000 | 2024-05-28 9:58AM EDT | 2026-12-18 | 121.17 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529P00400000 | 2024-05-23 1:37PM EDT | 2024-05-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 50.00% |
| QQQ240530P00400000 | 2024-05-24 3:17PM EDT | 2024-05-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 60 | 50.00% |
| QQQ240531P00400000 | 2024-05-28 3:27PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 156 | 7,984 | 25.00% |
| QQQ240603P00400000 | 2024-05-24 2:58PM EDT | 2024-06-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 56 | 60 | 25.00% |
| QQQ240604P00400000 | 2024-05-28 10:31AM EDT | 2024-06-04 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 25.00% |
| QQQ240607P00400000 | 2024-05-28 3:18PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 206 | 2,168 | 12.50% |
| QQQ240614P00400000 | 2024-05-28 3:58PM EDT | 2024-06-14 | 0.19 | 0.00 | 0.00 | 0.00 | - | 104 | 2,801 | 12.50% |
| QQQ240621P00400000 | 2024-05-28 3:43PM EDT | 2024-06-21 | 0.32 | 0.00 | 0.00 | 0.00 | - | 707 | 61,984 | 12.50% |
| QQQ240628P00400000 | 2024-05-28 3:52PM EDT | 2024-06-28 | 0.44 | 0.00 | 0.00 | 0.00 | - | 73 | 5,622 | 12.50% |
| QQQ240705P00400000 | 2024-05-28 1:04PM EDT | 2024-07-05 | 0.51 | 0.00 | 0.00 | 0.00 | - | 9 | 39 | 6.25% |
| QQQ240719P00400000 | 2024-05-28 3:40PM EDT | 2024-07-19 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1,256 | 24,495 | 6.25% |
| QQQ240816P00400000 | 2024-05-28 3:43PM EDT | 2024-08-16 | 1.72 | 0.00 | 0.00 | 0.00 | - | 158 | 12,858 | 6.25% |
| QQQ240920P00400000 | 2024-05-28 4:11PM EDT | 2024-09-20 | 2.69 | 0.00 | 0.00 | 0.00 | - | 367 | 48,747 | 6.25% |
| QQQ240930P00400000 | 2024-05-28 12:06PM EDT | 2024-09-30 | 2.96 | 0.00 | 0.00 | 0.00 | - | 7 | 859 | 6.25% |
| QQQ241018P00400000 | 2024-05-28 4:02PM EDT | 2024-10-18 | 3.65 | 0.00 | 0.00 | 0.00 | - | 85 | 8,698 | 6.25% |
| QQQ241115P00400000 | 2024-05-28 3:59PM EDT | 2024-11-15 | 5.10 | 0.00 | 0.00 | 0.00 | - | 50 | 1,112 | 3.13% |
| QQQ241220P00400000 | 2024-05-28 3:59PM EDT | 2024-12-20 | 6.36 | 0.00 | 0.00 | 0.00 | - | 1,934 | 26,162 | 3.13% |
| QQQ241231P00400000 | 2024-05-28 2:35PM EDT | 2024-12-31 | 6.88 | 0.00 | 0.00 | 0.00 | - | 21 | 1,012 | 3.13% |
| QQQ250117P00400000 | 2023-12-26 4:40PM EDT | 2025-01-17 | 22.85 | 0.00 | 0.00 | 0.00 | - | 42 | 1,105 | 3.13% |
| QQQ250321P00400000 | 2024-05-28 3:59PM EDT | 2025-03-21 | 9.16 | 0.00 | 0.00 | 0.00 | - | 60 | 8,410 | 3.13% |
| QQQ250331P00400000 | 2024-05-28 3:54PM EDT | 2025-03-31 | 9.50 | 0.00 | 0.00 | 0.00 | - | 10 | 1,340 | 3.13% |
| QQQ250620P00400000 | 2023-12-26 2:25PM EDT | 2025-06-20 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,474 | 3.13% |
| QQQ251219P00400000 | 2023-12-26 4:34PM EDT | 2025-12-19 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 3.13% |
| QQQ260116P00400000 | 2024-05-28 4:00PM EDT | 2026-01-16 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 923 | 1.56% |
| QQQ260618P00400000 | 2024-04-05 11:28AM EDT | 2026-06-18 | 27.76 | 24.00 | 28.50 | 0.00 | - | 1 | 9 | 21.72% |
| QQQ261218P00400000 | 2024-05-28 3:59PM EDT | 2026-12-18 | 24.99 | 0.00 | 0.00 | 0.00 | - | 2 | 1,207 | 1.56% |
© 2024 Yahoo. All rights reserved.