Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Strike:360.00
CallsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524C00360000 | 2024-05-20 3:45PM EDT | 2024-05-24 | 95.08 | 96.62 | 96.76 | 0.00 | - | 3 | 18 | 124.81% |
| QQQ240531C00360000 | 2024-05-17 12:59PM EDT | 2024-05-31 | 92.52 | 96.85 | 97.23 | 0.00 | - | 2 | 22 | 77.39% |
| QQQ240621C00360000 | 2024-05-21 1:18PM EDT | 2024-06-21 | 96.39 | 98.25 | 98.58 | 0.00 | - | 1 | 147 | 55.23% |
| QQQ240628C00360000 | 2024-04-25 9:40AM EDT | 2024-06-28 | 63.24 | 98.20 | 98.56 | 0.00 | - | 1 | 4 | 50.68% |
| QQQ240719C00360000 | 2024-05-16 3:56PM EDT | 2024-07-19 | 95.39 | 99.22 | 99.58 | 0.00 | - | 2 | 53 | 44.76% |
| QQQ240816C00360000 | 2024-05-14 1:37PM EDT | 2024-08-16 | 89.30 | 101.10 | 101.42 | 0.00 | - | 20 | 25 | 41.88% |
| QQQ240920C00360000 | 2024-05-17 10:27AM EDT | 2024-09-20 | 99.53 | 103.45 | 103.75 | 0.00 | - | 1 | 95 | 39.91% |
| QQQ240930C00360000 | 2024-05-10 3:45PM EDT | 2024-09-30 | 90.01 | 103.57 | 103.87 | 0.00 | - | 1 | 125 | 38.57% |
| QQQ241018C00360000 | 2024-04-30 11:36AM EDT | 2024-10-18 | 81.19 | 104.72 | 105.00 | 0.00 | - | 1 | 97 | 37.99% |
| QQQ241115C00360000 | 2024-05-17 2:10PM EDT | 2024-11-15 | 101.46 | 106.89 | 107.17 | 0.00 | - | 5 | 242 | 37.87% |
| QQQ241220C00360000 | 2024-05-21 10:23AM EDT | 2024-12-20 | 109.37 | 109.04 | 109.37 | +2.38 | +2.22% | 1 | 65 | 37.23% |
| QQQ241231C00360000 | 2024-05-20 1:57PM EDT | 2024-12-31 | 107.52 | 109.51 | 109.87 | 0.00 | - | 10 | 26 | 36.87% |
| QQQ250117C00360000 | 2023-12-26 3:34PM EDT | 2025-01-17 | 78.96 | 0.00 | 0.00 | 0.00 | - | 14 | 893 | 0.00% |
| QQQ250321C00360000 | 2024-05-21 11:58AM EDT | 2025-03-21 | 113.30 | 114.88 | 115.38 | 0.00 | - | 1 | 4 | 36.69% |
| QQQ250331C00360000 | 2024-05-15 3:03PM EDT | 2025-03-31 | 111.26 | 114.98 | 115.58 | 0.00 | - | 6 | 5 | 36.28% |
| QQQ250620C00360000 | 2023-12-20 12:12PM EDT | 2025-06-20 | 87.60 | 0.00 | 0.00 | 0.00 | - | 29 | 1,050 | 0.00% |
| QQQ251219C00360000 | 2023-12-19 11:21AM EDT | 2025-12-19 | 95.84 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| QQQ260116C00360000 | 2023-12-20 1:56PM EDT | 2026-01-16 | 95.00 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 0.00% |
| QQQ260618C00360000 | 2023-12-15 1:47PM EDT | 2026-06-18 | 98.95 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
PutsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524P00360000 | 2024-05-20 11:24AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 814 | 81.25% |
| QQQ240531P00360000 | 2024-05-21 9:35AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 205 | 50.00% |
| QQQ240607P00360000 | 2024-05-21 9:45AM EDT | 2024-06-07 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 4,279 | 41.02% |
| QQQ240614P00360000 | 2024-05-21 3:25PM EDT | 2024-06-14 | 0.07 | 0.06 | 0.08 | 0.00 | - | 38 | 74 | 37.21% |
| QQQ240621P00360000 | 2024-05-22 11:48AM EDT | 2024-06-21 | 0.10 | 0.10 | 0.11 | 0.00 | - | 4 | 13,643 | 33.99% |
| QQQ240628P00360000 | 2024-05-22 9:52AM EDT | 2024-06-28 | 0.15 | 0.14 | 0.16 | +0.02 | +15.38% | 4 | 575 | 32.18% |
| QQQ240719P00360000 | 2024-05-22 9:48AM EDT | 2024-07-19 | 0.26 | 0.26 | 0.27 | -0.01 | -3.70% | 7 | 5,006 | 27.74% |
| QQQ240816P00360000 | 2024-05-22 10:36AM EDT | 2024-08-16 | 0.56 | 0.57 | 0.59 | -0.01 | -1.75% | 9 | 26,434 | 25.82% |
| QQQ240920P00360000 | 2024-05-21 1:43PM EDT | 2024-09-20 | 1.00 | 0.97 | 0.99 | -0.02 | -1.96% | 3 | 17,236 | 23.94% |
| QQQ240930P00360000 | 2024-05-20 10:05AM EDT | 2024-09-30 | 1.24 | 1.09 | 1.16 | 0.00 | - | 5 | 603 | 23.75% |
| QQQ241018P00360000 | 2024-05-22 10:16AM EDT | 2024-10-18 | 1.47 | 1.46 | 1.49 | -0.03 | -2.00% | 1 | 3,831 | 23.46% |
| QQQ241115P00360000 | 2024-05-21 3:01PM EDT | 2024-11-15 | 2.18 | 2.13 | 2.17 | 0.00 | - | 2 | 2,134 | 23.43% |
| QQQ241220P00360000 | 2024-05-22 11:17AM EDT | 2024-12-20 | 2.87 | 2.87 | 2.89 | -0.06 | -2.05% | 88 | 10,076 | 22.98% |
| QQQ241231P00360000 | 2024-05-21 9:48AM EDT | 2024-12-31 | 3.05 | 3.00 | 3.17 | -0.25 | -7.58% | 7 | 188 | 22.95% |
| QQQ250117P00360000 | 2023-12-26 1:19PM EDT | 2025-01-17 | 13.21 | 0.00 | 0.00 | 0.00 | - | 2 | 3,457 | 6.25% |
| QQQ250321P00360000 | 2024-05-21 1:23PM EDT | 2025-03-21 | 4.78 | 4.60 | 4.75 | 0.00 | - | 2 | 3,790 | 22.04% |
| QQQ250331P00360000 | 2024-05-21 3:43PM EDT | 2025-03-31 | 4.88 | 4.80 | 4.95 | 0.00 | - | 4 | 170 | 21.95% |
| QQQ250620P00360000 | 2023-12-26 12:22PM EDT | 2025-06-20 | 17.25 | 0.00 | 0.00 | 0.00 | - | 16 | 1,429 | 6.25% |
| QQQ251219P00360000 | 2023-12-22 12:34PM EDT | 2025-12-19 | 21.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2,896 | 3.13% |
| QQQ260116P00360000 | 2023-12-21 10:54AM EDT | 2026-01-16 | 22.83 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 3.13% |
| QQQ260618P00360000 | 2023-12-26 12:17PM EDT | 2026-06-18 | 24.51 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 3.13% |
© 2024 Yahoo. All rights reserved.