Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:470.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529C00470000 | 2024-05-28 4:14PM EDT | 2024-05-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,460 | 0 | 12.50% |
| QQQ240530C00470000 | 2024-05-28 4:08PM EDT | 2024-05-30 | 0.04 | 0.00 | 0.00 | 0.00 | - | 833 | 0 | 6.25% |
| QQQ240531C00470000 | 2024-05-28 4:09PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4,655 | 0 | 6.25% |
| QQQ240603C00470000 | 2024-05-28 3:33PM EDT | 2024-06-03 | 0.15 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 3.13% |
| QQQ240604C00470000 | 2024-05-28 4:00PM EDT | 2024-06-04 | 0.32 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 3.13% |
| QQQ240605C00470000 | 2024-05-28 3:58PM EDT | 2024-06-05 | 0.36 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| QQQ240606C00470000 | 2024-05-28 4:10PM EDT | 2024-06-06 | 0.54 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 3.13% |
| QQQ240607C00470000 | 2024-05-28 4:13PM EDT | 2024-06-07 | 0.83 | 0.00 | 0.00 | 0.00 | - | 7,232 | 0 | 3.13% |
| QQQ240614C00470000 | 2024-05-28 4:12PM EDT | 2024-06-14 | 2.17 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 3.13% |
| QQQ240621C00470000 | 2024-05-28 4:09PM EDT | 2024-06-21 | 2.97 | 0.00 | 0.00 | 0.00 | - | 20,172 | 0 | 1.56% |
| QQQ240628C00470000 | 2024-05-28 4:08PM EDT | 2024-06-28 | 3.70 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 1.56% |
| QQQ240705C00470000 | 2024-05-28 4:08PM EDT | 2024-07-05 | 4.56 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 1.56% |
| QQQ240719C00470000 | 2024-05-28 4:13PM EDT | 2024-07-19 | 6.48 | 0.00 | 0.00 | 0.00 | - | 3,803 | 0 | 1.56% |
| QQQ240816C00470000 | 2024-05-28 4:09PM EDT | 2024-08-16 | 10.43 | 0.00 | 0.00 | 0.00 | - | 707 | 0 | 0.78% |
| QQQ240920C00470000 | 2024-05-28 2:38PM EDT | 2024-09-20 | 13.54 | 0.00 | 0.00 | 0.00 | - | 1,120 | 0 | 0.78% |
| QQQ240930C00470000 | 2024-05-28 2:36PM EDT | 2024-09-30 | 14.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| QQQ241018C00470000 | 2024-05-28 1:23PM EDT | 2024-10-18 | 17.43 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| QQQ241115C00470000 | 2024-05-28 3:48PM EDT | 2024-11-15 | 20.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| QQQ241220C00470000 | 2024-05-28 1:05PM EDT | 2024-12-20 | 25.23 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.78% |
| QQQ241231C00470000 | 2024-05-28 11:42AM EDT | 2024-12-31 | 26.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| QQQ250117C00470000 | 2024-05-28 3:29PM EDT | 2025-01-17 | 27.34 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.78% |
| QQQ250321C00470000 | 2024-05-28 11:44AM EDT | 2025-03-21 | 34.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| QQQ250331C00470000 | 2024-05-24 2:26PM EDT | 2025-03-31 | 34.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| QQQ250620C00470000 | 2024-05-28 9:45AM EDT | 2025-06-20 | 40.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| QQQ251219C00470000 | 2024-05-23 11:30AM EDT | 2025-12-19 | 55.20 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.39% |
| QQQ260116C00470000 | 2024-05-22 1:18PM EDT | 2026-01-16 | 55.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| QQQ260618C00470000 | 2024-05-28 10:46AM EDT | 2026-06-18 | 67.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| QQQ261218C00470000 | 2024-05-22 12:16PM EDT | 2026-12-18 | 77.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529P00470000 | 2024-05-28 2:44PM EDT | 2024-05-29 | 12.86 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240530P00470000 | 2024-05-28 2:37PM EDT | 2024-05-30 | 12.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240531P00470000 | 2024-05-28 4:07PM EDT | 2024-05-31 | 10.15 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| QQQ240603P00470000 | 2024-05-23 11:02AM EDT | 2024-06-03 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240604P00470000 | 2024-05-24 2:47PM EDT | 2024-06-04 | 11.68 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| QQQ240607P00470000 | 2024-05-28 3:27PM EDT | 2024-06-07 | 11.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240614P00470000 | 2024-05-28 12:43PM EDT | 2024-06-14 | 11.56 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| QQQ240621P00470000 | 2024-05-28 4:00PM EDT | 2024-06-21 | 11.87 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.00% |
| QQQ240628P00470000 | 2024-05-28 3:46PM EDT | 2024-06-28 | 13.56 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| QQQ240705P00470000 | 2024-05-28 3:19PM EDT | 2024-07-05 | 14.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ240719P00470000 | 2024-05-28 4:14PM EDT | 2024-07-19 | 14.17 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 0.00% |
| QQQ240816P00470000 | 2024-05-28 3:44PM EDT | 2024-08-16 | 17.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ240920P00470000 | 2024-05-28 1:57PM EDT | 2024-09-20 | 19.11 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| QQQ240930P00470000 | 2024-05-24 2:08PM EDT | 2024-09-30 | 19.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ241018P00470000 | 2024-05-23 3:42PM EDT | 2024-10-18 | 24.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| QQQ241115P00470000 | 2024-05-28 1:19PM EDT | 2024-11-15 | 22.51 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 0.00% |
| QQQ241220P00470000 | 2024-05-28 11:18AM EDT | 2024-12-20 | 24.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241231P00470000 | 2024-05-23 3:45PM EDT | 2024-12-31 | 27.84 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QQQ250117P00470000 | 2024-05-28 3:29PM EDT | 2025-01-17 | 26.28 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| QQQ250321P00470000 | 2024-05-28 12:51PM EDT | 2025-03-21 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331P00470000 | 2024-05-23 11:40AM EDT | 2025-03-31 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620P00470000 | 2024-05-28 2:20PM EDT | 2025-06-20 | 32.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219P00470000 | 2024-05-17 3:08PM EDT | 2025-12-19 | 41.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260116P00470000 | 2024-05-28 1:43PM EDT | 2026-01-16 | 37.75 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| QQQ260618P00470000 | 2023-12-12 10:30AM EDT | 2026-06-18 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ261218P00470000 | 2024-05-21 9:38AM EDT | 2026-12-18 | 47.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.