Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:440.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529C00440000 | 2024-05-28 3:47PM EDT | 2024-05-29 | 18.33 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| QQQ240530C00440000 | 2024-05-28 3:54PM EDT | 2024-05-30 | 18.81 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ240531C00440000 | 2024-05-28 3:46PM EDT | 2024-05-31 | 18.76 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| QQQ240603C00440000 | 2024-05-28 3:44PM EDT | 2024-06-03 | 18.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240604C00440000 | 2024-05-23 2:12PM EDT | 2024-06-04 | 14.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240605C00440000 | 2024-05-23 10:51AM EDT | 2024-06-05 | 18.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240607C00440000 | 2024-05-28 3:33PM EDT | 2024-06-07 | 19.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ240614C00440000 | 2024-05-28 1:43PM EDT | 2024-06-14 | 22.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240621C00440000 | 2024-05-28 3:58PM EDT | 2024-06-21 | 22.58 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 0.00% |
| QQQ240628C00440000 | 2024-05-28 3:35PM EDT | 2024-06-28 | 22.70 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| QQQ240705C00440000 | 2024-05-24 2:12PM EDT | 2024-07-05 | 23.68 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.00% |
| QQQ240719C00440000 | 2024-05-28 3:17PM EDT | 2024-07-19 | 24.89 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 0.00% |
| QQQ240816C00440000 | 2024-05-28 1:57PM EDT | 2024-08-16 | 29.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240920C00440000 | 2024-05-28 3:46PM EDT | 2024-09-20 | 33.52 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| QQQ240930C00440000 | 2024-05-28 9:36AM EDT | 2024-09-30 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241018C00440000 | 2024-05-28 2:37PM EDT | 2024-10-18 | 35.43 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| QQQ241115C00440000 | 2024-05-28 1:58PM EDT | 2024-11-15 | 40.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00440000 | 2024-05-28 12:35PM EDT | 2024-12-20 | 44.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ241231C00440000 | 2024-05-28 12:47PM EDT | 2024-12-31 | 45.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ250117C00440000 | 2024-05-28 3:55PM EDT | 2025-01-17 | 46.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| QQQ250321C00440000 | 2024-05-23 2:03PM EDT | 2025-03-21 | 49.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00440000 | 2024-05-08 2:57PM EDT | 2025-03-31 | 41.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620C00440000 | 2024-05-28 3:24PM EDT | 2025-06-20 | 60.23 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| QQQ251219C00440000 | 2024-05-23 12:58PM EDT | 2025-12-19 | 73.50 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 0.00% |
| QQQ260116C00440000 | 2024-05-28 1:42PM EDT | 2026-01-16 | 75.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260618C00440000 | 2024-05-16 1:24PM EDT | 2026-06-18 | 80.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ261218C00440000 | 2024-05-24 12:27PM EDT | 2026-12-18 | 96.63 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529P00440000 | 2024-05-28 4:07PM EDT | 2024-05-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 25.00% |
| QQQ240530P00440000 | 2024-05-28 3:55PM EDT | 2024-05-30 | 0.03 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 12.50% |
| QQQ240531P00440000 | 2024-05-28 4:00PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,279 | 0 | 12.50% |
| QQQ240603P00440000 | 2024-05-28 3:20PM EDT | 2024-06-03 | 0.15 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 6.25% |
| QQQ240604P00440000 | 2024-05-28 4:01PM EDT | 2024-06-04 | 0.16 | 0.00 | 0.00 | 0.00 | - | 803 | 0 | 6.25% |
| QQQ240605P00440000 | 2024-05-28 2:38PM EDT | 2024-06-05 | 0.42 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| QQQ240606P00440000 | 2024-05-28 2:39PM EDT | 2024-06-06 | 0.53 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| QQQ240607P00440000 | 2024-05-28 4:00PM EDT | 2024-06-07 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3,811 | 0 | 6.25% |
| QQQ240614P00440000 | 2024-05-28 4:13PM EDT | 2024-06-14 | 1.21 | 0.00 | 0.00 | 0.00 | - | 885 | 0 | 6.25% |
| QQQ240621P00440000 | 2024-05-28 4:11PM EDT | 2024-06-21 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5,428 | 0 | 3.13% |
| QQQ240628P00440000 | 2024-05-28 4:10PM EDT | 2024-06-28 | 2.27 | 0.00 | 0.00 | 0.00 | - | 774 | 0 | 3.13% |
| QQQ240705P00440000 | 2024-05-28 4:05PM EDT | 2024-07-05 | 2.65 | 0.00 | 0.00 | 0.00 | - | 621 | 0 | 3.13% |
| QQQ240719P00440000 | 2024-05-28 4:00PM EDT | 2024-07-19 | 3.65 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 3.13% |
| QQQ240816P00440000 | 2024-05-28 4:00PM EDT | 2024-08-16 | 5.60 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 1.56% |
| QQQ240920P00440000 | 2024-05-28 4:02PM EDT | 2024-09-20 | 7.77 | 0.00 | 0.00 | 0.00 | - | 734 | 0 | 1.56% |
| QQQ240930P00440000 | 2024-05-28 3:14PM EDT | 2024-09-30 | 8.84 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 1.56% |
| QQQ241018P00440000 | 2024-05-28 2:57PM EDT | 2024-10-18 | 10.20 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 1.56% |
| QQQ241115P00440000 | 2024-05-28 10:56AM EDT | 2024-11-15 | 11.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| QQQ241220P00440000 | 2024-05-28 4:01PM EDT | 2024-12-20 | 13.48 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| QQQ241231P00440000 | 2024-05-28 1:40PM EDT | 2024-12-31 | 13.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| QQQ250117P00440000 | 2024-05-28 3:32PM EDT | 2025-01-17 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2,017 | 0 | 1.56% |
| QQQ250321P00440000 | 2024-05-28 3:03PM EDT | 2025-03-21 | 17.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| QQQ250331P00440000 | 2024-05-23 11:08AM EDT | 2025-03-31 | 18.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ250620P00440000 | 2024-05-28 3:50PM EDT | 2025-06-20 | 21.21 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.78% |
| QQQ251219P00440000 | 2024-05-28 12:39PM EDT | 2025-12-19 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ260116P00440000 | 2024-05-24 9:45AM EDT | 2026-01-16 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ260618P00440000 | 2024-05-28 3:59PM EDT | 2026-06-18 | 31.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| QQQ261218P00440000 | 2024-05-28 11:39AM EDT | 2026-12-18 | 35.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.