Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:432.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529C00432000 | 2024-05-28 12:57PM EDT | 2024-05-29 | 27.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240531C00432000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 27.66 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240607C00432000 | 2024-05-28 11:02AM EDT | 2024-06-07 | 27.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240614C00432000 | 2024-05-28 11:35AM EDT | 2024-06-14 | 29.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621C00432000 | 2024-05-24 2:14PM EDT | 2024-06-21 | 29.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240628C00432000 | 2024-05-28 1:34PM EDT | 2024-06-28 | 30.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240719C00432000 | 2024-05-28 9:42AM EDT | 2024-07-19 | 32.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| QQQ241231C00432000 | 2024-05-10 10:11AM EDT | 2024-12-31 | 39.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250321C00432000 | 2024-05-22 10:55AM EDT | 2025-03-21 | 56.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ250331C00432000 | 2024-05-24 12:13PM EDT | 2025-03-31 | 58.58 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529P00432000 | 2024-05-28 4:09PM EDT | 2024-05-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| QQQ240530P00432000 | 2024-05-28 3:59PM EDT | 2024-05-30 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| QQQ240531P00432000 | 2024-05-28 2:59PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| QQQ240603P00432000 | 2024-05-28 2:41PM EDT | 2024-06-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| QQQ240604P00432000 | 2024-05-28 12:27PM EDT | 2024-06-04 | 0.11 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| QQQ240607P00432000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 0.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| QQQ240614P00432000 | 2024-05-28 2:47PM EDT | 2024-06-14 | 0.94 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| QQQ240621P00432000 | 2024-05-28 4:14PM EDT | 2024-06-21 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1,356 | 0 | 6.25% |
| QQQ240628P00432000 | 2024-05-28 3:21PM EDT | 2024-06-28 | 1.65 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| QQQ240719P00432000 | 2024-05-28 3:26PM EDT | 2024-07-19 | 2.82 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| QQQ241231P00432000 | 2024-05-28 2:32PM EDT | 2024-12-31 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ250321P00432000 | 2024-05-20 3:30PM EDT | 2025-03-21 | 16.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| QQQ250331P00432000 | 2024-05-15 1:26PM EDT | 2025-03-31 | 17.81 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.