Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:465.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529C00465000 | 2024-05-28 4:14PM EDT | 2024-05-29 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,866 | 5,971 | 6.25% |
| QQQ240530C00465000 | 2024-05-28 4:14PM EDT | 2024-05-30 | 0.23 | 0.00 | 0.00 | 0.00 | - | 868 | 1,322 | 3.13% |
| QQQ240531C00465000 | 2024-05-28 4:12PM EDT | 2024-05-31 | 0.51 | 0.00 | 0.00 | 0.00 | - | 33,013 | 37,158 | 3.13% |
| QQQ240603C00465000 | 2024-05-28 4:05PM EDT | 2024-06-03 | 0.85 | 0.00 | 0.00 | 0.00 | - | 521 | 616 | 1.56% |
| QQQ240604C00465000 | 2024-05-28 4:04PM EDT | 2024-06-04 | 1.13 | 0.00 | 0.00 | 0.00 | - | 303 | 243 | 1.56% |
| QQQ240605C00465000 | 2024-05-28 3:33PM EDT | 2024-06-05 | 1.12 | 0.00 | 0.00 | 0.00 | - | 103 | 178 | 1.56% |
| QQQ240606C00465000 | 2024-05-28 4:03PM EDT | 2024-06-06 | 1.70 | 0.00 | 0.00 | 0.00 | - | 170 | 190 | 1.56% |
| QQQ240607C00465000 | 2024-05-28 4:06PM EDT | 2024-06-07 | 2.17 | 0.00 | 0.00 | 0.00 | - | 13,598 | 8,483 | 1.56% |
| QQQ240610C00465000 | 2024-05-28 3:57PM EDT | 2024-06-10 | 2.19 | 0.00 | 0.00 | 0.00 | - | 23 | 23 | 1.56% |
| QQQ240611C00465000 | 2024-05-28 3:57PM EDT | 2024-06-11 | 2.42 | 0.00 | 0.00 | 0.00 | - | 24 | 20 | 1.56% |
| QQQ240614C00465000 | 2024-05-28 3:54PM EDT | 2024-06-14 | 3.55 | 0.00 | 0.00 | 0.00 | - | 409 | 3,470 | 1.56% |
| QQQ240621C00465000 | 2024-05-28 4:04PM EDT | 2024-06-21 | 5.03 | 0.00 | 0.00 | 0.00 | - | 8,452 | 74,494 | 0.78% |
| QQQ240628C00465000 | 2024-05-28 4:05PM EDT | 2024-06-28 | 5.80 | 0.00 | 0.00 | 0.00 | - | 200 | 3,730 | 0.78% |
| QQQ240705C00465000 | 2024-05-28 4:08PM EDT | 2024-07-05 | 6.77 | 0.00 | 0.00 | 0.00 | - | 104 | 196 | 0.78% |
| QQQ240719C00465000 | 2024-05-28 4:01PM EDT | 2024-07-19 | 8.94 | 0.00 | 0.00 | 0.00 | - | 1,743 | 15,268 | 0.78% |
| QQQ240816C00465000 | 2024-05-28 4:00PM EDT | 2024-08-16 | 13.22 | 0.00 | 0.00 | 0.00 | - | 49 | 2,399 | 0.78% |
| QQQ240920C00465000 | 2024-05-28 2:54PM EDT | 2024-09-20 | 16.30 | 0.00 | 0.00 | 0.00 | - | 112 | 7,457 | 0.39% |
| QQQ240930C00465000 | 2023-12-19 4:50PM EDT | 2024-09-30 | 9.90 | 0.00 | 0.00 | 0.00 | - | 8 | 149 | 0.39% |
| QQQ241018C00465000 | 2024-05-28 3:49PM EDT | 2024-10-18 | 19.67 | 0.00 | 0.00 | 0.00 | - | 31 | 1,169 | 0.39% |
| QQQ241115C00465000 | 2024-05-28 12:27PM EDT | 2024-11-15 | 24.15 | 0.00 | 0.00 | 0.00 | - | 15 | 1,407 | 0.39% |
| QQQ241220C00465000 | 2024-05-28 3:39PM EDT | 2024-12-20 | 27.95 | 0.00 | 0.00 | 0.00 | - | 8 | 2,083 | 0.39% |
| QQQ241231C00465000 | 2024-05-24 11:06AM EDT | 2024-12-31 | 28.18 | 0.00 | 0.00 | 0.00 | - | 101 | 147 | 0.39% |
| QQQ250117C00465000 | 2023-12-26 10:49AM EDT | 2025-01-17 | 16.95 | 0.00 | 0.00 | 0.00 | - | 2 | 361 | 0.39% |
| QQQ250321C00465000 | 2024-05-24 11:07AM EDT | 2025-03-21 | 36.33 | 0.00 | 0.00 | 0.00 | - | 3 | 2,332 | 0.39% |
| QQQ250331C00465000 | 2024-05-15 9:44AM EDT | 2025-03-31 | 31.62 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 0.39% |
| QQQ250620C00465000 | 2023-12-20 1:42PM EDT | 2025-06-20 | 26.17 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.20% |
| QQQ251219C00465000 | 2023-12-20 4:08PM EDT | 2025-12-19 | 32.79 | 0.00 | 0.00 | 0.00 | - | 3 | 236 | 0.20% |
| QQQ260116C00465000 | 2023-12-18 10:47AM EDT | 2026-01-16 | 34.22 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.20% |
| QQQ260618C00465000 | 2023-12-20 3:54PM EDT | 2026-06-18 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.20% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529P00465000 | 2024-05-28 3:59PM EDT | 2024-05-29 | 5.34 | 0.00 | 0.00 | 0.00 | - | 143 | 62 | 0.00% |
| QQQ240530P00465000 | 2024-05-28 4:00PM EDT | 2024-05-30 | 5.39 | 0.00 | 0.00 | 0.00 | - | 39 | 48 | 0.00% |
| QQQ240531P00465000 | 2024-05-28 4:11PM EDT | 2024-05-31 | 5.51 | 0.00 | 0.00 | 0.00 | - | 419 | 357 | 0.00% |
| QQQ240603P00465000 | 2024-05-28 3:56PM EDT | 2024-06-03 | 6.45 | 0.00 | 0.00 | 0.00 | - | 828 | 384 | 0.00% |
| QQQ240604P00465000 | 2024-05-28 2:46PM EDT | 2024-06-04 | 8.40 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| QQQ240605P00465000 | 2024-05-24 2:55PM EDT | 2024-06-05 | 7.64 | 0.00 | 0.00 | 0.00 | - | 23 | 7 | 0.00% |
| QQQ240606P00465000 | 2024-05-28 4:08PM EDT | 2024-06-06 | 6.19 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| QQQ240607P00465000 | 2024-05-28 4:03PM EDT | 2024-06-07 | 6.45 | 0.00 | 0.00 | 0.00 | - | 117 | 213 | 0.00% |
| QQQ240610P00465000 | 2024-05-28 2:58PM EDT | 2024-06-10 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| QQQ240614P00465000 | 2024-05-28 4:06PM EDT | 2024-06-14 | 7.93 | 0.00 | 0.00 | 0.00 | - | 610 | 181 | 0.00% |
| QQQ240621P00465000 | 2024-05-28 3:53PM EDT | 2024-06-21 | 9.25 | 0.00 | 0.00 | 0.00 | - | 23 | 142 | 0.00% |
| QQQ240628P00465000 | 2024-05-28 3:35PM EDT | 2024-06-28 | 10.18 | 0.00 | 0.00 | 0.00 | - | 82 | 1,792 | 0.00% |
| QQQ240705P00465000 | 2024-05-28 9:40AM EDT | 2024-07-05 | 10.50 | 0.00 | 0.00 | 0.00 | - | 200 | 300 | 0.00% |
| QQQ240719P00465000 | 2024-05-28 4:02PM EDT | 2024-07-19 | 11.25 | 0.00 | 0.00 | 0.00 | - | 226 | 579 | 0.00% |
| QQQ240816P00465000 | 2024-05-28 2:40PM EDT | 2024-08-16 | 15.15 | 0.00 | 0.00 | 0.00 | - | 16 | 117 | 0.00% |
| QQQ240920P00465000 | 2024-05-28 3:57PM EDT | 2024-09-20 | 16.40 | 0.00 | 0.00 | 0.00 | - | 32 | 367 | 0.00% |
| QQQ240930P00465000 | 2023-11-03 3:57PM EDT | 2024-09-30 | 97.16 | 74.36 | 75.45 | 0.00 | - | 2 | 0 | 67.34% |
| QQQ241018P00465000 | 2024-05-28 1:58PM EDT | 2024-10-18 | 18.33 | 0.00 | 0.00 | 0.00 | - | 2 | 197 | 0.00% |
| QQQ241115P00465000 | 2024-05-28 9:30AM EDT | 2024-11-15 | 20.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,197 | 0.00% |
| QQQ241220P00465000 | 2024-05-24 3:05PM EDT | 2024-12-20 | 22.94 | 0.00 | 0.00 | 0.00 | - | 33 | 642 | 0.00% |
| QQQ241231P00465000 | 2024-05-24 3:45PM EDT | 2024-12-31 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| QQQ250117P00465000 | 2023-12-21 2:48PM EDT | 2025-01-17 | 59.39 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| QQQ250321P00465000 | 2024-05-28 12:44PM EDT | 2025-03-21 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| QQQ250331P00465000 | 2024-05-15 9:44AM EDT | 2025-03-31 | 31.70 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 0.00% |
| QQQ250620P00465000 | 2023-06-26 2:42PM EDT | 2025-06-20 | 105.20 | 84.00 | 89.00 | 0.00 | - | - | 0 | 45.83% |
| QQQ251219P00465000 | 2023-11-21 3:15PM EDT | 2025-12-19 | 77.76 | 62.71 | 66.55 | 0.00 | - | - | 2 | 27.86% |
| QQQ260116P00465000 | 2023-12-18 12:00PM EDT | 2026-01-16 | 66.27 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ260618P00465000 | 2023-12-13 4:53PM EDT | 2026-06-18 | 68.99 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.