Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:415.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529C00415000 | 2024-05-28 3:19PM EDT | 2024-05-29 | 43.14 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| QQQ240531C00415000 | 2024-05-28 3:42PM EDT | 2024-05-31 | 43.66 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 0.00% |
| QQQ240603C00415000 | 2024-05-28 10:11AM EDT | 2024-06-03 | 43.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240604C00415000 | 2024-05-24 3:44PM EDT | 2024-06-04 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607C00415000 | 2024-05-24 4:01PM EDT | 2024-06-07 | 43.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240614C00415000 | 2024-05-28 3:42PM EDT | 2024-06-14 | 44.97 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| QQQ240621C00415000 | 2024-05-28 2:30PM EDT | 2024-06-21 | 45.11 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| QQQ240628C00415000 | 2024-05-28 9:38AM EDT | 2024-06-28 | 45.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240705C00415000 | 2024-05-28 9:46AM EDT | 2024-07-05 | 45.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240719C00415000 | 2024-05-28 4:05PM EDT | 2024-07-19 | 49.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ240816C00415000 | 2024-05-28 4:01PM EDT | 2024-08-16 | 52.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240920C00415000 | 2024-05-23 2:09PM EDT | 2024-09-20 | 50.49 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| QQQ240930C00415000 | 2023-12-26 4:07PM EDT | 2024-09-30 | 32.94 | 0.00 | 0.00 | 0.00 | - | 13 | 154 | 0.00% |
| QQQ241018C00415000 | 2024-05-24 12:33PM EDT | 2024-10-18 | 56.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241115C00415000 | 2024-05-24 9:35AM EDT | 2024-11-15 | 57.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00415000 | 2024-05-28 12:55PM EDT | 2024-12-20 | 64.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241231C00415000 | 2024-05-23 10:04AM EDT | 2024-12-31 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117C00415000 | 2023-12-26 4:44PM EDT | 2025-01-17 | 41.56 | 0.00 | 0.00 | 0.00 | - | 58 | 1,542 | 0.00% |
| QQQ250321C00415000 | 2024-05-23 1:23PM EDT | 2025-03-21 | 69.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ250331C00415000 | 2024-05-23 10:07AM EDT | 2025-03-31 | 70.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620C00415000 | 2023-12-26 3:56PM EDT | 2025-06-20 | 51.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,212 | 0.00% |
| QQQ251219C00415000 | 2023-12-19 1:09PM EDT | 2025-12-19 | 59.88 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| QQQ260116C00415000 | 2023-12-26 4:06PM EDT | 2026-01-16 | 64.40 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 0.00% |
| QQQ260618C00415000 | 2023-12-19 5:00PM EDT | 2026-06-18 | 68.75 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529P00415000 | 2024-05-28 10:13AM EDT | 2024-05-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| QQQ240530P00415000 | 2024-05-28 10:42AM EDT | 2024-05-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| QQQ240531P00415000 | 2024-05-28 4:04PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 25.00% |
| QQQ240603P00415000 | 2024-05-28 10:31AM EDT | 2024-06-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ240604P00415000 | 2024-05-24 11:29AM EDT | 2024-06-04 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240607P00415000 | 2024-05-28 2:48PM EDT | 2024-06-07 | 0.13 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| QQQ240614P00415000 | 2024-05-28 2:05PM EDT | 2024-06-14 | 0.33 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| QQQ240621P00415000 | 2024-05-28 4:09PM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2,476 | 0 | 6.25% |
| QQQ240628P00415000 | 2024-05-28 4:05PM EDT | 2024-06-28 | 0.70 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 6.25% |
| QQQ240705P00415000 | 2024-05-28 2:53PM EDT | 2024-07-05 | 1.03 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| QQQ240719P00415000 | 2024-05-28 4:11PM EDT | 2024-07-19 | 1.40 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 6.25% |
| QQQ240816P00415000 | 2024-05-28 3:14PM EDT | 2024-08-16 | 2.68 | 0.00 | 0.00 | 0.00 | - | 592 | 0 | 6.25% |
| QQQ240920P00415000 | 2024-05-28 2:53PM EDT | 2024-09-20 | 4.29 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| QQQ240930P00415000 | 2023-12-26 2:00PM EDT | 2024-09-30 | 24.29 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 3.13% |
| QQQ241018P00415000 | 2024-05-28 11:04AM EDT | 2024-10-18 | 5.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| QQQ241115P00415000 | 2024-05-28 10:46AM EDT | 2024-11-15 | 6.89 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| QQQ241220P00415000 | 2024-05-28 2:37PM EDT | 2024-12-20 | 8.88 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| QQQ241231P00415000 | 2024-05-28 1:01PM EDT | 2024-12-31 | 8.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| QQQ250117P00415000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 27.99 | 0.00 | 0.00 | 0.00 | - | 13 | 124 | 3.13% |
| QQQ250321P00415000 | 2024-05-28 10:03AM EDT | 2025-03-21 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250331P00415000 | 2024-05-15 9:44AM EDT | 2025-03-31 | 14.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ250620P00415000 | 2023-12-26 4:52PM EDT | 2025-06-20 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,325 | 1.56% |
| QQQ251219P00415000 | 2023-12-22 3:58PM EDT | 2025-12-19 | 38.76 | 0.00 | 0.00 | 0.00 | - | 17 | 1,920 | 1.56% |
| QQQ260116P00415000 | 2023-12-26 4:58PM EDT | 2026-01-16 | 38.51 | 0.00 | 0.00 | 0.00 | - | 81 | 212 | 1.56% |
| QQQ260618P00415000 | 2023-12-20 11:35AM EDT | 2026-06-18 | 41.29 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 1.56% |
© 2024 Yahoo. All rights reserved.