Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:435.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529C00435000 | 2024-05-28 3:18PM EDT | 2024-05-29 | 23.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240530C00435000 | 2024-05-24 3:35PM EDT | 2024-05-30 | 23.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240531C00435000 | 2024-05-28 3:48PM EDT | 2024-05-31 | 23.53 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| QQQ240603C00435000 | 2024-05-28 9:49AM EDT | 2024-06-03 | 22.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240604C00435000 | 2024-05-28 10:21AM EDT | 2024-06-04 | 24.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240605C00435000 | 2024-05-28 10:49AM EDT | 2024-06-05 | 24.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240607C00435000 | 2024-05-28 2:29PM EDT | 2024-06-07 | 24.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240614C00435000 | 2024-05-28 4:05PM EDT | 2024-06-14 | 27.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240621C00435000 | 2024-05-28 2:30PM EDT | 2024-06-21 | 26.11 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| QQQ240628C00435000 | 2024-05-28 1:34PM EDT | 2024-06-28 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240705C00435000 | 2024-05-28 12:19PM EDT | 2024-07-05 | 28.06 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| QQQ240719C00435000 | 2024-05-28 3:12PM EDT | 2024-07-19 | 29.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| QQQ240816C00435000 | 2024-05-28 12:14PM EDT | 2024-08-16 | 33.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920C00435000 | 2024-05-28 2:37PM EDT | 2024-09-20 | 36.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240930C00435000 | 2023-12-22 11:33AM EDT | 2024-09-30 | 21.85 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.00% |
| QQQ241018C00435000 | 2024-05-28 12:28PM EDT | 2024-10-18 | 40.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241115C00435000 | 2024-05-28 3:30PM EDT | 2024-11-15 | 43.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00435000 | 2024-05-28 12:50PM EDT | 2024-12-20 | 48.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| QQQ241231C00435000 | 2024-05-23 2:00PM EDT | 2024-12-31 | 45.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250117C00435000 | 2023-12-26 4:46PM EDT | 2025-01-17 | 30.48 | 0.00 | 0.00 | 0.00 | - | 7 | 1,176 | 0.00% |
| QQQ250321C00435000 | 2024-05-28 2:04PM EDT | 2025-03-21 | 56.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00435000 | 2024-05-15 3:56PM EDT | 2025-03-31 | 52.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620C00435000 | 2023-12-22 1:49PM EDT | 2025-06-20 | 39.50 | 0.00 | 0.00 | 0.00 | - | 16 | 465 | 0.00% |
| QQQ251219C00435000 | 2023-12-22 12:40PM EDT | 2025-12-19 | 48.90 | 0.00 | 0.00 | 0.00 | - | 6 | 317 | 0.00% |
| QQQ260116C00435000 | 2023-12-26 12:52PM EDT | 2026-01-16 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| QQQ260618C00435000 | 2023-12-20 4:48PM EDT | 2026-06-18 | 55.38 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529P00435000 | 2024-05-28 2:15PM EDT | 2024-05-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| QQQ240530P00435000 | 2024-05-28 11:52AM EDT | 2024-05-30 | 0.03 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| QQQ240531P00435000 | 2024-05-28 3:56PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 589 | 0 | 12.50% |
| QQQ240603P00435000 | 2024-05-28 4:13PM EDT | 2024-06-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 12.50% |
| QQQ240604P00435000 | 2024-05-28 1:57PM EDT | 2024-06-04 | 0.15 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| QQQ240605P00435000 | 2024-05-28 3:35PM EDT | 2024-06-05 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| QQQ240607P00435000 | 2024-05-28 4:06PM EDT | 2024-06-07 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,353 | 0 | 6.25% |
| QQQ240614P00435000 | 2024-05-28 4:04PM EDT | 2024-06-14 | 0.86 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 6.25% |
| QQQ240621P00435000 | 2024-05-28 4:08PM EDT | 2024-06-21 | 1.23 | 0.00 | 0.00 | 0.00 | - | 6,726 | 0 | 6.25% |
| QQQ240628P00435000 | 2024-05-28 4:05PM EDT | 2024-06-28 | 1.73 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| QQQ240705P00435000 | 2024-05-28 4:05PM EDT | 2024-07-05 | 2.08 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 3.13% |
| QQQ240719P00435000 | 2024-05-28 4:04PM EDT | 2024-07-19 | 2.98 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 3.13% |
| QQQ240816P00435000 | 2024-05-28 3:59PM EDT | 2024-08-16 | 4.86 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 3.13% |
| QQQ240920P00435000 | 2024-05-28 3:55PM EDT | 2024-09-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| QQQ240930P00435000 | 2023-12-14 10:33AM EDT | 2024-09-30 | 35.47 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 1.56% |
| QQQ241018P00435000 | 2024-05-28 3:03PM EDT | 2024-10-18 | 8.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| QQQ241115P00435000 | 2024-05-28 12:19PM EDT | 2024-11-15 | 10.59 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 1.56% |
| QQQ241220P00435000 | 2024-05-28 12:50PM EDT | 2024-12-20 | 12.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| QQQ241231P00435000 | 2024-05-28 3:50PM EDT | 2024-12-31 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ250117P00435000 | 2023-12-26 12:43PM EDT | 2025-01-17 | 37.69 | 0.00 | 0.00 | 0.00 | - | 2 | 1,621 | 1.56% |
| QQQ250321P00435000 | 2024-05-28 3:43PM EDT | 2025-03-21 | 16.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| QQQ250331P00435000 | 2024-05-16 2:00PM EDT | 2025-03-31 | 18.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ250620P00435000 | 2023-12-14 3:24PM EDT | 2025-06-20 | 45.37 | 0.00 | 0.00 | 0.00 | - | 58 | 125 | 1.56% |
| QQQ251219P00435000 | 2023-12-26 2:38PM EDT | 2025-12-19 | 46.65 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.78% |
| QQQ260116P00435000 | 2023-11-09 3:44PM EDT | 2026-01-16 | 69.02 | 52.65 | 57.50 | 0.00 | - | 2 | 2 | 30.48% |
© 2024 Yahoo. All rights reserved.