Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:423.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529C00423000 | 2024-05-28 12:28PM EDT | 2024-05-29 | 36.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240531C00423000 | 2024-05-28 10:10AM EDT | 2024-05-31 | 35.97 | 0.00 | 0.00 | 0.00 | - | 3 | 405 | 0.00% |
| QQQ240603C00423000 | 2024-05-22 3:40PM EDT | 2024-06-03 | 32.73 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ240604C00423000 | 2024-05-24 3:09PM EDT | 2024-06-04 | 35.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607C00423000 | 2024-05-23 2:34PM EDT | 2024-06-07 | 31.32 | 0.00 | 0.00 | 0.00 | - | 4 | 115 | 0.00% |
| QQQ240614C00423000 | 2024-05-28 9:46AM EDT | 2024-06-14 | 36.37 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 0.00% |
| QQQ240628C00423000 | 2024-05-22 11:32AM EDT | 2024-06-28 | 36.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240719C00423000 | 2024-05-23 10:57AM EDT | 2024-07-19 | 38.46 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| QQQ241231C00423000 | 2024-04-30 11:04AM EDT | 2024-12-31 | 39.95 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| QQQ250331C00423000 | 2024-05-15 2:00PM EDT | 2025-03-31 | 60.73 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529P00423000 | 2024-05-28 3:50PM EDT | 2024-05-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 25.00% |
| QQQ240530P00423000 | 2024-05-28 3:55PM EDT | 2024-05-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 134 | 25.00% |
| QQQ240531P00423000 | 2024-05-28 3:24PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 25.00% |
| QQQ240603P00423000 | 2024-05-28 2:39PM EDT | 2024-06-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| QQQ240604P00423000 | 2024-05-28 3:41PM EDT | 2024-06-04 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240607P00423000 | 2024-05-28 10:45AM EDT | 2024-06-07 | 0.16 | 0.00 | 0.00 | 0.00 | - | 82 | 678 | 12.50% |
| QQQ240614P00423000 | 2024-05-28 12:59PM EDT | 2024-06-14 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 351 | 6.25% |
| QQQ240628P00423000 | 2024-05-28 10:24AM EDT | 2024-06-28 | 1.00 | 0.00 | 0.00 | 0.00 | - | 72 | 151 | 6.25% |
| QQQ240719P00423000 | 2024-05-28 11:18AM EDT | 2024-07-19 | 1.89 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 6.25% |
| QQQ241231P00423000 | 2024-05-03 10:28AM EDT | 2024-12-31 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.