Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:475.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529C00475000 | 2024-05-28 2:40PM EDT | 2024-05-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 260 | 12.50% |
| QQQ240530C00475000 | 2024-05-28 4:04PM EDT | 2024-05-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 597 | 620 | 12.50% |
| QQQ240531C00475000 | 2024-05-28 4:00PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 254 | 10,633 | 6.25% |
| QQQ240603C00475000 | 2024-05-28 3:58PM EDT | 2024-06-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| QQQ240604C00475000 | 2024-05-28 3:26PM EDT | 2024-06-04 | 0.07 | 0.00 | 0.00 | 0.00 | - | 920 | 1,483 | 6.25% |
| QQQ240605C00475000 | 2024-05-28 3:59PM EDT | 2024-06-05 | 0.11 | 0.00 | 0.00 | 0.00 | - | 17 | 50 | 6.25% |
| QQQ240606C00475000 | 2024-05-28 4:10PM EDT | 2024-06-06 | 0.17 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| QQQ240607C00475000 | 2024-05-28 4:08PM EDT | 2024-06-07 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5,279 | 6,845 | 3.13% |
| QQQ240614C00475000 | 2024-05-28 4:14PM EDT | 2024-06-14 | 1.09 | 0.00 | 0.00 | 0.00 | - | 21,394 | 0 | 3.13% |
| QQQ240621C00475000 | 2024-05-28 4:01PM EDT | 2024-06-21 | 1.68 | 0.00 | 0.00 | 0.00 | - | 4,984 | 0 | 3.13% |
| QQQ240628C00475000 | 2024-05-28 4:00PM EDT | 2024-06-28 | 2.20 | 0.00 | 0.00 | 0.00 | - | 232 | 5,619 | 3.13% |
| QQQ240705C00475000 | 2024-05-28 3:59PM EDT | 2024-07-05 | 2.76 | 0.00 | 0.00 | 0.00 | - | 295 | 1,385 | 3.13% |
| QQQ240719C00475000 | 2024-05-28 4:00PM EDT | 2024-07-19 | 4.64 | 0.00 | 0.00 | 0.00 | - | 12,958 | 15,796 | 1.56% |
| QQQ240816C00475000 | 2024-05-28 4:00PM EDT | 2024-08-16 | 8.18 | 0.00 | 0.00 | 0.00 | - | 688 | 10,888 | 1.56% |
| QQQ240920C00475000 | 2024-05-28 3:54PM EDT | 2024-09-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4,369 | 20,894 | 1.56% |
| QQQ240930C00475000 | 2023-12-20 10:58AM EDT | 2024-09-30 | 7.61 | 0.00 | 0.00 | 0.00 | - | 172 | 83 | 1.56% |
| QQQ241018C00475000 | 2024-05-28 3:12PM EDT | 2024-10-18 | 14.55 | 0.00 | 0.00 | 0.00 | - | 38 | 566 | 1.56% |
| QQQ241115C00475000 | 2024-05-28 2:41PM EDT | 2024-11-15 | 18.10 | 0.00 | 0.00 | 0.00 | - | 5 | 1,780 | 0.78% |
| QQQ241220C00475000 | 2024-05-28 3:40PM EDT | 2024-12-20 | 22.46 | 0.00 | 0.00 | 0.00 | - | 11 | 3,509 | 0.78% |
| QQQ241231C00475000 | 2024-05-24 4:03PM EDT | 2024-12-31 | 22.52 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.78% |
| QQQ250117C00475000 | 2023-12-26 3:25PM EDT | 2025-01-17 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 0.78% |
| QQQ250321C00475000 | 2024-05-24 3:34PM EDT | 2025-03-21 | 30.46 | 0.00 | 0.00 | 0.00 | - | 3 | 1,708 | 0.78% |
| QQQ250331C00475000 | 2024-05-16 12:49PM EDT | 2025-03-31 | 29.39 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| QQQ250620C00475000 | 2023-12-20 4:51PM EDT | 2025-06-20 | 20.57 | 0.00 | 0.00 | 0.00 | - | 2,030 | 2,093 | 0.78% |
| QQQ251219C00475000 | 2023-12-26 11:28AM EDT | 2025-12-19 | 31.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1,038 | 0.78% |
| QQQ260116C00475000 | 2023-12-14 3:59PM EDT | 2026-01-16 | 28.32 | 0.00 | 0.00 | 0.00 | - | 71 | 98 | 0.78% |
| QQQ260618C00475000 | 2023-12-18 11:01AM EDT | 2026-06-18 | 35.66 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.39% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529P00475000 | 2024-05-24 9:51AM EDT | 2024-05-29 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240530P00475000 | 2024-05-23 10:38AM EDT | 2024-05-30 | 16.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240531P00475000 | 2024-05-28 3:06PM EDT | 2024-05-31 | 16.93 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ240603P00475000 | 2024-05-22 3:15PM EDT | 2024-06-03 | 20.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240604P00475000 | 2024-05-24 9:32AM EDT | 2024-06-04 | 20.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240606P00475000 | 2024-05-28 4:06PM EDT | 2024-06-06 | 15.12 | 0.00 | 0.00 | 0.00 | - | 35 | 10 | 0.00% |
| QQQ240607P00475000 | 2024-05-23 10:31AM EDT | 2024-06-07 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240614P00475000 | 2024-05-28 4:08PM EDT | 2024-06-14 | 15.26 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| QQQ240621P00475000 | 2024-05-28 4:02PM EDT | 2024-06-21 | 15.45 | 0.00 | 0.00 | 0.00 | - | 41 | 58 | 0.00% |
| QQQ240628P00475000 | 2024-05-28 4:12PM EDT | 2024-06-28 | 16.16 | 0.00 | 0.00 | 0.00 | - | 3 | 117 | 0.00% |
| QQQ240705P00475000 | 2024-05-28 12:16PM EDT | 2024-07-05 | 17.06 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| QQQ240719P00475000 | 2024-05-28 3:58PM EDT | 2024-07-19 | 17.90 | 0.00 | 0.00 | 0.00 | - | 66 | 534 | 0.00% |
| QQQ240816P00475000 | 2024-05-28 4:00PM EDT | 2024-08-16 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| QQQ240920P00475000 | 2024-05-28 10:56AM EDT | 2024-09-20 | 21.70 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| QQQ240930P00475000 | 2023-11-01 3:53PM EDT | 2024-09-30 | 117.83 | 84.36 | 85.45 | 0.00 | - | - | 0 | 71.10% |
| QQQ241018P00475000 | 2024-05-14 9:38AM EDT | 2024-10-18 | 34.78 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| QQQ241115P00475000 | 2024-05-28 3:55PM EDT | 2024-11-15 | 25.39 | 0.00 | 0.00 | 0.00 | - | 6 | 304 | 0.00% |
| QQQ241220P00475000 | 2024-05-28 11:18AM EDT | 2024-12-20 | 27.06 | 0.00 | 0.00 | 0.00 | - | 1 | 736 | 0.00% |
| QQQ241231P00475000 | 2024-05-17 12:53PM EDT | 2024-12-31 | 31.94 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| QQQ250117P00475000 | 2023-12-26 12:03PM EDT | 2025-01-17 | 65.41 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| QQQ250321P00475000 | 2024-05-28 10:26AM EDT | 2025-03-21 | 30.94 | 0.00 | 0.00 | 0.00 | - | 12 | 23 | 0.00% |
| QQQ250331P00475000 | 2024-05-03 3:07PM EDT | 2025-03-31 | 45.83 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ250620P00475000 | 2023-12-14 10:47AM EDT | 2025-06-20 | 68.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ251219P00475000 | 2023-11-06 10:34AM EDT | 2025-12-19 | 106.24 | 88.13 | 92.00 | 0.00 | - | 1 | 1 | 36.44% |
| QQQ260116P00475000 | 2023-12-26 11:07AM EDT | 2026-01-16 | 71.00 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.