Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:455.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529C00455000 | 2024-05-28 4:11PM EDT | 2024-05-29 | 4.96 | 0.00 | 0.00 | 0.00 | - | 1,028 | 857 | 0.00% |
| QQQ240530C00455000 | 2024-05-28 4:00PM EDT | 2024-05-30 | 5.70 | 0.00 | 0.00 | 0.00 | - | 215 | 902 | 0.00% |
| QQQ240531C00455000 | 2024-05-28 4:08PM EDT | 2024-05-31 | 5.93 | 0.00 | 0.00 | 0.00 | - | 1,617 | 9,020 | 0.00% |
| QQQ240603C00455000 | 2024-05-28 4:03PM EDT | 2024-06-03 | 6.45 | 0.00 | 0.00 | 0.00 | - | 279 | 585 | 0.00% |
| QQQ240604C00455000 | 2024-05-28 4:04PM EDT | 2024-06-04 | 6.72 | 0.00 | 0.00 | 0.00 | - | 153 | 473 | 0.00% |
| QQQ240605C00455000 | 2024-05-28 3:15PM EDT | 2024-06-05 | 5.65 | 0.00 | 0.00 | 0.00 | - | 255 | 296 | 0.00% |
| QQQ240606C00455000 | 2024-05-28 3:53PM EDT | 2024-06-06 | 6.44 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 0.00% |
| QQQ240607C00455000 | 2024-05-28 4:12PM EDT | 2024-06-07 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1,931 | 2,639 | 0.00% |
| QQQ240610C00455000 | 2024-05-28 3:29PM EDT | 2024-06-10 | 7.13 | 0.00 | 0.00 | 0.00 | - | 59 | 57 | 0.00% |
| QQQ240614C00455000 | 2024-05-28 3:46PM EDT | 2024-06-14 | 8.86 | 0.00 | 0.00 | 0.00 | - | 142 | 3,723 | 0.00% |
| QQQ240621C00455000 | 2024-05-28 4:00PM EDT | 2024-06-21 | 11.22 | 0.00 | 0.00 | 0.00 | - | 1,371 | 44,546 | 0.00% |
| QQQ240628C00455000 | 2024-05-28 4:00PM EDT | 2024-06-28 | 11.70 | 0.00 | 0.00 | 0.00 | - | 96 | 3,304 | 0.00% |
| QQQ240705C00455000 | 2024-05-28 3:42PM EDT | 2024-07-05 | 11.72 | 0.00 | 0.00 | 0.00 | - | 14 | 70 | 0.00% |
| QQQ240719C00455000 | 2024-05-28 4:13PM EDT | 2024-07-19 | 14.83 | 0.00 | 0.00 | 0.00 | - | 540 | 12,114 | 0.00% |
| QQQ240816C00455000 | 2024-05-28 4:01PM EDT | 2024-08-16 | 19.26 | 0.00 | 0.00 | 0.00 | - | 63 | 988 | 0.00% |
| QQQ240920C00455000 | 2024-05-28 3:50PM EDT | 2024-09-20 | 22.82 | 0.00 | 0.00 | 0.00 | - | 84 | 4,819 | 0.00% |
| QQQ240930C00455000 | 2023-12-26 2:24PM EDT | 2024-09-30 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.00% |
| QQQ241018C00455000 | 2024-05-28 12:36PM EDT | 2024-10-18 | 26.33 | 0.00 | 0.00 | 0.00 | - | 26 | 1,223 | 0.00% |
| QQQ241115C00455000 | 2024-05-28 3:17PM EDT | 2024-11-15 | 29.70 | 0.00 | 0.00 | 0.00 | - | 2 | 945 | 0.00% |
| QQQ241220C00455000 | 2024-05-28 12:49PM EDT | 2024-12-20 | 34.51 | 0.00 | 0.00 | 0.00 | - | 10 | 2,066 | 0.00% |
| QQQ241231C00455000 | 2024-05-28 9:55AM EDT | 2024-12-31 | 33.77 | 0.00 | 0.00 | 0.00 | - | 8 | 66 | 0.00% |
| QQQ250117C00455000 | 2023-12-26 3:28PM EDT | 2025-01-17 | 20.96 | 0.00 | 0.00 | 0.00 | - | 14 | 412 | 0.00% |
| QQQ250321C00455000 | 2024-05-28 11:41AM EDT | 2025-03-21 | 43.08 | 0.00 | 0.00 | 0.00 | - | 6 | 829 | 0.00% |
| QQQ250331C00455000 | 2024-05-28 12:33PM EDT | 2025-03-31 | 43.33 | 0.00 | 0.00 | 0.00 | - | 12 | 47 | 0.00% |
| QQQ250620C00455000 | 2023-12-22 10:44AM EDT | 2025-06-20 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 0.00% |
| QQQ251219C00455000 | 2023-12-18 1:57PM EDT | 2025-12-19 | 38.48 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 0.00% |
| QQQ260116C00455000 | 2023-12-01 2:22PM EDT | 2026-01-16 | 32.21 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| QQQ260618C00455000 | 2023-12-21 11:44AM EDT | 2026-06-18 | 46.50 | 0.00 | 0.00 | 0.00 | - | 5 | 114 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529P00455000 | 2024-05-28 4:14PM EDT | 2024-05-29 | 0.19 | 0.00 | 0.00 | 0.00 | - | 20,014 | 11,060 | 6.25% |
| QQQ240530P00455000 | 2024-05-28 4:14PM EDT | 2024-05-30 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3,966 | 2,345 | 3.13% |
| QQQ240531P00455000 | 2024-05-28 4:14PM EDT | 2024-05-31 | 0.81 | 0.00 | 0.00 | 0.00 | - | 16,397 | 9,144 | 3.13% |
| QQQ240603P00455000 | 2024-05-28 4:13PM EDT | 2024-06-03 | 1.15 | 0.00 | 0.00 | 0.00 | - | 931 | 1,259 | 1.56% |
| QQQ240604P00455000 | 2024-05-28 4:07PM EDT | 2024-06-04 | 1.38 | 0.00 | 0.00 | 0.00 | - | 818 | 611 | 1.56% |
| QQQ240605P00455000 | 2024-05-28 4:01PM EDT | 2024-06-05 | 1.57 | 0.00 | 0.00 | 0.00 | - | 170 | 2,221 | 1.56% |
| QQQ240606P00455000 | 2024-05-28 4:12PM EDT | 2024-06-06 | 1.88 | 0.00 | 0.00 | 0.00 | - | 139 | 123 | 1.56% |
| QQQ240607P00455000 | 2024-05-28 4:11PM EDT | 2024-06-07 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2,655 | 3,078 | 1.56% |
| QQQ240610P00455000 | 2024-05-28 2:52PM EDT | 2024-06-10 | 3.54 | 0.00 | 0.00 | 0.00 | - | 38 | 29 | 1.56% |
| QQQ240611P00455000 | 2024-05-28 3:57PM EDT | 2024-06-11 | 2.94 | 0.00 | 0.00 | 0.00 | - | 343 | 178 | 1.56% |
| QQQ240614P00455000 | 2024-05-28 4:11PM EDT | 2024-06-14 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1,123 | 3,524 | 1.56% |
| QQQ240621P00455000 | 2024-05-28 4:14PM EDT | 2024-06-21 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3,846 | 31,784 | 0.78% |
| QQQ240628P00455000 | 2024-05-28 4:05PM EDT | 2024-06-28 | 5.31 | 0.00 | 0.00 | 0.00 | - | 142 | 1,231 | 0.78% |
| QQQ240705P00455000 | 2024-05-28 1:56PM EDT | 2024-07-05 | 6.39 | 0.00 | 0.00 | 0.00 | - | 33 | 144 | 0.78% |
| QQQ240719P00455000 | 2024-05-28 4:14PM EDT | 2024-07-19 | 7.28 | 0.00 | 0.00 | 0.00 | - | 1,832 | 5,360 | 0.78% |
| QQQ240816P00455000 | 2024-05-28 4:04PM EDT | 2024-08-16 | 9.57 | 0.00 | 0.00 | 0.00 | - | 582 | 2,080 | 0.39% |
| QQQ240920P00455000 | 2024-05-28 4:00PM EDT | 2024-09-20 | 11.89 | 0.00 | 0.00 | 0.00 | - | 65 | 1,782 | 0.39% |
| QQQ241018P00455000 | 2024-05-28 3:59PM EDT | 2024-10-18 | 14.20 | 0.00 | 0.00 | 0.00 | - | 32 | 1,185 | 0.39% |
| QQQ241115P00455000 | 2024-05-28 12:49PM EDT | 2024-11-15 | 16.16 | 0.00 | 0.00 | 0.00 | - | 2 | 1,053 | 0.39% |
| QQQ241220P00455000 | 2024-05-28 3:50PM EDT | 2024-12-20 | 18.72 | 0.00 | 0.00 | 0.00 | - | 211 | 1,363 | 0.39% |
| QQQ241231P00455000 | 2024-05-28 3:50PM EDT | 2024-12-31 | 19.13 | 0.00 | 0.00 | 0.00 | - | 3 | 145 | 0.39% |
| QQQ250117P00455000 | 2023-12-19 4:57PM EDT | 2025-01-17 | 49.88 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.39% |
| QQQ250321P00455000 | 2024-05-24 10:02AM EDT | 2025-03-21 | 23.53 | 0.00 | 0.00 | 0.00 | - | 1 | 485 | 0.39% |
| QQQ250331P00455000 | 2024-05-17 12:52PM EDT | 2025-03-31 | 25.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| QQQ250620P00455000 | 2023-11-27 10:49AM EDT | 2025-06-20 | 67.51 | 0.00 | 0.00 | 0.00 | - | 222 | 350 | 0.20% |
| QQQ251219P00455000 | 2023-11-28 12:23PM EDT | 2025-12-19 | 68.83 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.20% |
| QQQ260116P00455000 | 2023-11-27 1:49PM EDT | 2026-01-16 | 68.58 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.20% |
| QQQ260618P00455000 | 2023-11-16 12:52PM EDT | 2026-06-18 | 74.55 | 59.67 | 64.50 | 0.00 | - | - | 1 | 25.70% |
© 2024 Yahoo. All rights reserved.