Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:410.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529C00410000 | 2024-05-28 3:49PM EDT | 2024-05-29 | 48.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240530C00410000 | 2024-05-28 3:27PM EDT | 2024-05-30 | 48.55 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| QQQ240531C00410000 | 2024-05-28 2:36PM EDT | 2024-05-31 | 47.51 | 0.00 | 0.00 | 0.00 | - | 7 | 122 | 0.00% |
| QQQ240603C00410000 | 2024-05-28 3:45PM EDT | 2024-06-03 | 48.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240607C00410000 | 2024-05-24 3:04PM EDT | 2024-06-07 | 48.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240614C00410000 | 2024-05-28 12:23PM EDT | 2024-06-14 | 50.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621C00410000 | 2024-05-28 2:18PM EDT | 2024-06-21 | 50.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240628C00410000 | 2024-05-28 9:41AM EDT | 2024-06-28 | 50.82 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 0.00% |
| QQQ240705C00410000 | 2024-05-28 3:45PM EDT | 2024-07-05 | 50.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240719C00410000 | 2024-05-28 3:15PM EDT | 2024-07-19 | 51.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240816C00410000 | 2024-05-28 4:05PM EDT | 2024-08-16 | 56.51 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 0.00% |
| QQQ240920C00410000 | 2024-05-28 9:47AM EDT | 2024-09-20 | 57.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240930C00410000 | 2024-05-23 3:52PM EDT | 2024-09-30 | 54.65 | 0.00 | 0.00 | 0.00 | - | 7 | 90 | 0.00% |
| QQQ241018C00410000 | 2024-05-23 3:09PM EDT | 2024-10-18 | 55.66 | 0.00 | 0.00 | 0.00 | - | 50 | 358 | 0.00% |
| QQQ241115C00410000 | 2024-05-22 11:57AM EDT | 2024-11-15 | 62.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00410000 | 2024-05-28 3:37PM EDT | 2024-12-20 | 67.71 | 0.00 | 0.00 | 0.00 | - | 5 | 726 | 0.00% |
| QQQ241231C00410000 | 2024-05-23 2:07PM EDT | 2024-12-31 | 63.58 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 0.00% |
| QQQ250117C00410000 | 2024-05-28 10:50AM EDT | 2025-01-17 | 69.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250321C00410000 | 2024-05-28 10:50AM EDT | 2025-03-21 | 75.51 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| QQQ250331C00410000 | 2024-05-20 10:57AM EDT | 2025-03-31 | 71.99 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| QQQ250620C00410000 | 2023-12-22 12:38PM EDT | 2025-06-20 | 53.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,544 | 0.00% |
| QQQ251219C00410000 | 2023-12-26 2:34PM EDT | 2025-12-19 | 63.94 | 0.00 | 0.00 | 0.00 | - | 4 | 111 | 0.00% |
| QQQ260116C00410000 | 2024-05-24 2:37PM EDT | 2026-01-16 | 95.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ260618C00410000 | 2024-05-22 3:45PM EDT | 2026-06-18 | 102.79 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| QQQ261218C00410000 | 2024-05-28 10:44AM EDT | 2026-12-18 | 115.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529P00410000 | 2024-05-28 10:26AM EDT | 2024-05-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QQQ240530P00410000 | 2024-05-28 10:53AM EDT | 2024-05-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 240 | 25.00% |
| QQQ240531P00410000 | 2024-05-28 2:01PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| QQQ240603P00410000 | 2024-05-28 3:50PM EDT | 2024-06-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 25.00% |
| QQQ240604P00410000 | 2024-05-24 1:13PM EDT | 2024-06-04 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240607P00410000 | 2024-05-28 4:00PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| QQQ240614P00410000 | 2024-05-28 3:00PM EDT | 2024-06-14 | 0.28 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| QQQ240621P00410000 | 2024-05-28 4:10PM EDT | 2024-06-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,110 | 0 | 12.50% |
| QQQ240628P00410000 | 2024-05-28 4:14PM EDT | 2024-06-28 | 0.59 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| QQQ240705P00410000 | 2024-05-28 3:48PM EDT | 2024-07-05 | 0.78 | 0.00 | 0.00 | 0.00 | - | 65 | 128 | 6.25% |
| QQQ240719P00410000 | 2024-05-28 4:00PM EDT | 2024-07-19 | 1.17 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 6.25% |
| QQQ240816P00410000 | 2024-05-28 3:43PM EDT | 2024-08-16 | 2.29 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 6.25% |
| QQQ240920P00410000 | 2024-05-28 3:48PM EDT | 2024-09-20 | 3.63 | 0.00 | 0.00 | 0.00 | - | 512 | 15,311 | 3.13% |
| QQQ240930P00410000 | 2024-05-28 3:42PM EDT | 2024-09-30 | 4.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| QQQ241018P00410000 | 2024-05-28 1:56PM EDT | 2024-10-18 | 4.73 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| QQQ241115P00410000 | 2024-05-28 4:00PM EDT | 2024-11-15 | 6.19 | 0.00 | 0.00 | 0.00 | - | 3,306 | 4,766 | 3.13% |
| QQQ241220P00410000 | 2024-05-28 2:40PM EDT | 2024-12-20 | 8.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| QQQ241231P00410000 | 2024-05-28 9:32AM EDT | 2024-12-31 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ250117P00410000 | 2024-05-28 3:47PM EDT | 2025-01-17 | 8.84 | 0.00 | 0.00 | 0.00 | - | 90 | 15,254 | 3.13% |
| QQQ250321P00410000 | 2024-05-28 11:23AM EDT | 2025-03-21 | 10.72 | 0.00 | 0.00 | 0.00 | - | 52 | 231 | 3.13% |
| QQQ250331P00410000 | 2024-05-24 10:26AM EDT | 2025-03-31 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250620P00410000 | 2023-12-26 10:55AM EDT | 2025-06-20 | 31.73 | 0.00 | 0.00 | 0.00 | - | 1 | 904 | 3.13% |
| QQQ251219P00410000 | 2023-12-22 10:52AM EDT | 2025-12-19 | 36.95 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 1.56% |
| QQQ260116P00410000 | 2024-05-16 1:25PM EDT | 2026-01-16 | 20.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| QQQ260618P00410000 | 2024-05-24 11:14AM EDT | 2026-06-18 | 22.48 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 1.56% |
| QQQ261218P00410000 | 2024-05-23 3:13PM EDT | 2026-12-18 | 28.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.