Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:438.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529C00438000 | 2024-05-28 3:41PM EDT | 2024-05-29 | 20.58 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ240530C00438000 | 2024-05-28 9:57AM EDT | 2024-05-30 | 19.85 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 0.00% |
| QQQ240531C00438000 | 2024-05-28 3:38PM EDT | 2024-05-31 | 21.08 | 0.00 | 0.00 | 0.00 | - | 26 | 1,060 | 0.00% |
| QQQ240603C00438000 | 2024-05-28 10:21AM EDT | 2024-06-03 | 20.81 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240604C00438000 | 2024-05-24 11:07AM EDT | 2024-06-04 | 21.11 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| QQQ240605C00438000 | 2024-05-28 10:23AM EDT | 2024-06-05 | 21.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240607C00438000 | 2024-05-28 10:08AM EDT | 2024-06-07 | 21.64 | 0.00 | 0.00 | 0.00 | - | 2 | 345 | 0.00% |
| QQQ240614C00438000 | 2024-05-28 3:56PM EDT | 2024-06-14 | 23.37 | 0.00 | 0.00 | 0.00 | - | 11 | 1,248 | 0.00% |
| QQQ240621C00438000 | 2024-05-28 3:15PM EDT | 2024-06-21 | 23.34 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| QQQ240628C00438000 | 2024-05-24 3:50PM EDT | 2024-06-28 | 23.77 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| QQQ240719C00438000 | 2024-05-28 12:26PM EDT | 2024-07-19 | 27.36 | 0.00 | 0.00 | 0.00 | - | 3 | 784 | 0.00% |
| QQQ241231C00438000 | 2024-05-28 11:30AM EDT | 2024-12-31 | 46.63 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| QQQ250321C00438000 | 2024-05-13 12:28PM EDT | 2025-03-21 | 43.85 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| QQQ250331C00438000 | 2024-05-13 10:30AM EDT | 2025-03-31 | 44.17 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529P00438000 | 2024-05-28 2:41PM EDT | 2024-05-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 79 | 434 | 25.00% |
| QQQ240530P00438000 | 2024-05-28 3:57PM EDT | 2024-05-30 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 404 | 12.50% |
| QQQ240531P00438000 | 2024-05-28 3:56PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 492 | 5,920 | 12.50% |
| QQQ240603P00438000 | 2024-05-28 3:55PM EDT | 2024-06-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 22 | 6.25% |
| QQQ240604P00438000 | 2024-05-28 4:03PM EDT | 2024-06-04 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 30 | 6.25% |
| QQQ240605P00438000 | 2024-05-28 2:39PM EDT | 2024-06-05 | 0.33 | 0.00 | 0.00 | 0.00 | - | 88 | 91 | 6.25% |
| QQQ240607P00438000 | 2024-05-28 4:14PM EDT | 2024-06-07 | 0.40 | 0.00 | 0.00 | 0.00 | - | 146 | 1,203 | 6.25% |
| QQQ240614P00438000 | 2024-05-28 4:14PM EDT | 2024-06-14 | 1.06 | 0.00 | 0.00 | 0.00 | - | 412 | 1,626 | 6.25% |
| QQQ240621P00438000 | 2024-05-28 3:51PM EDT | 2024-06-21 | 1.63 | 0.00 | 0.00 | 0.00 | - | 64 | 610 | 3.13% |
| QQQ240628P00438000 | 2024-05-28 3:55PM EDT | 2024-06-28 | 2.15 | 0.00 | 0.00 | 0.00 | - | 109 | 290 | 3.13% |
| QQQ240719P00438000 | 2024-05-28 4:04PM EDT | 2024-07-19 | 3.38 | 0.00 | 0.00 | 0.00 | - | 20 | 2,533 | 3.13% |
| QQQ241231P00438000 | 2024-05-15 10:57AM EDT | 2024-12-31 | 16.56 | 0.00 | 0.00 | 0.00 | - | 13 | 117 | 1.56% |
| QQQ250321P00438000 | 2024-05-28 1:52PM EDT | 2025-03-21 | 17.15 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 1.56% |
| QQQ250331P00438000 | 2024-05-13 3:00PM EDT | 2025-03-31 | 22.72 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 1.56% |
© 2024 Yahoo. All rights reserved.