Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:439.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529C00439000 | 2024-05-28 3:51PM EDT | 2024-05-29 | 19.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240531C00439000 | 2024-05-28 1:58PM EDT | 2024-05-31 | 20.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ240603C00439000 | 2024-05-28 1:04PM EDT | 2024-06-03 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240604C00439000 | 2024-05-28 3:54PM EDT | 2024-06-04 | 20.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607C00439000 | 2024-05-28 1:04PM EDT | 2024-06-07 | 21.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240614C00439000 | 2024-05-28 9:58AM EDT | 2024-06-14 | 21.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240621C00439000 | 2024-05-28 2:25PM EDT | 2024-06-21 | 22.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240628C00439000 | 2024-05-24 3:48PM EDT | 2024-06-28 | 22.76 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| QQQ240719C00439000 | 2024-05-28 1:46PM EDT | 2024-07-19 | 26.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ241231C00439000 | 2024-05-23 9:35AM EDT | 2024-12-31 | 45.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ250321C00439000 | 2024-05-23 3:15PM EDT | 2025-03-21 | 48.78 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| QQQ250331C00439000 | 2024-05-17 11:43AM EDT | 2025-03-31 | 48.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529P00439000 | 2024-05-28 2:53PM EDT | 2024-05-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 25.00% |
| QQQ240530P00439000 | 2024-05-28 4:12PM EDT | 2024-05-30 | 0.03 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| QQQ240531P00439000 | 2024-05-28 3:56PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 12.50% |
| QQQ240603P00439000 | 2024-05-28 4:09PM EDT | 2024-06-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 623 | 0 | 6.25% |
| QQQ240604P00439000 | 2024-05-28 3:56PM EDT | 2024-06-04 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,273 | 0 | 6.25% |
| QQQ240605P00439000 | 2024-05-28 4:12PM EDT | 2024-06-05 | 0.23 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| QQQ240607P00439000 | 2024-05-28 4:06PM EDT | 2024-06-07 | 0.42 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 6.25% |
| QQQ240614P00439000 | 2024-05-28 4:14PM EDT | 2024-06-14 | 1.13 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 6.25% |
| QQQ240621P00439000 | 2024-05-28 3:51PM EDT | 2024-06-21 | 1.73 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 3.13% |
| QQQ240628P00439000 | 2024-05-28 3:50PM EDT | 2024-06-28 | 2.39 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| QQQ240719P00439000 | 2024-05-28 4:01PM EDT | 2024-07-19 | 3.52 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| QQQ241231P00439000 | 2024-05-22 2:02PM EDT | 2024-12-31 | 15.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ250321P00439000 | 2024-05-07 10:39AM EDT | 2025-03-21 | 24.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.