Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:380.00
CallsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522C00380000 | 2024-05-21 3:53PM EDT | 2024-05-22 | 75.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240524C00380000 | 2024-05-21 11:11AM EDT | 2024-05-24 | 74.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240531C00380000 | 2024-05-17 3:00PM EDT | 2024-05-31 | 72.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240607C00380000 | 2024-05-17 9:55AM EDT | 2024-06-07 | 72.93 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240614C00380000 | 2024-05-20 3:37PM EDT | 2024-06-14 | 76.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621C00380000 | 2024-05-21 1:28PM EDT | 2024-06-21 | 76.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240628C00380000 | 2024-05-07 10:25AM EDT | 2024-06-28 | 63.63 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240719C00380000 | 2024-05-21 10:46AM EDT | 2024-07-19 | 77.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240816C00380000 | 2024-05-20 3:43PM EDT | 2024-08-16 | 80.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ240920C00380000 | 2024-05-16 3:31PM EDT | 2024-09-20 | 81.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240930C00380000 | 2024-05-20 10:14AM EDT | 2024-09-30 | 82.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241018C00380000 | 2024-05-20 9:58AM EDT | 2024-10-18 | 84.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241115C00380000 | 2024-05-20 1:53PM EDT | 2024-11-15 | 86.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220C00380000 | 2024-05-21 3:16PM EDT | 2024-12-20 | 90.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ241231C00380000 | 2024-05-21 1:20PM EDT | 2024-12-31 | 89.81 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ250117C00380000 | 2023-12-26 3:32PM EDT | 2025-01-17 | 64.15 | 0.00 | 0.00 | 0.00 | - | 102 | 3,388 | 0.00% |
| QQQ250321C00380000 | 2024-05-16 12:01PM EDT | 2025-03-21 | 95.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ250331C00380000 | 2024-05-07 10:38AM EDT | 2025-03-31 | 84.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620C00380000 | 2023-12-22 5:00PM EDT | 2025-06-20 | 71.92 | 0.00 | 0.00 | 0.00 | - | 34 | 1,130 | 0.00% |
| QQQ251219C00380000 | 2023-12-26 4:56PM EDT | 2025-12-19 | 83.00 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 0.00% |
| QQQ260116C00380000 | 2024-05-20 2:05PM EDT | 2026-01-16 | 114.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260618C00380000 | 2024-05-13 1:42PM EDT | 2026-06-18 | 115.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522P00380000 | 2024-05-10 11:23AM EDT | 2024-05-22 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QQQ240523P00380000 | 2024-05-20 3:41PM EDT | 2024-05-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 50.00% |
| QQQ240524P00380000 | 2024-05-21 2:04PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| QQQ240531P00380000 | 2024-05-21 4:09PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| QQQ240607P00380000 | 2024-05-21 9:36AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240614P00380000 | 2024-05-21 3:26PM EDT | 2024-06-14 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240621P00380000 | 2024-05-21 2:13PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 12.50% |
| QQQ240628P00380000 | 2024-05-21 11:46AM EDT | 2024-06-28 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240719P00380000 | 2024-05-21 3:43PM EDT | 2024-07-19 | 0.47 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| QQQ240816P00380000 | 2024-05-21 3:49PM EDT | 2024-08-16 | 0.94 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| QQQ240920P00380000 | 2024-05-21 3:38PM EDT | 2024-09-20 | 1.61 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| QQQ240930P00380000 | 2024-05-17 3:15PM EDT | 2024-09-30 | 2.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| QQQ241018P00380000 | 2024-05-21 3:21PM EDT | 2024-10-18 | 2.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ241115P00380000 | 2024-05-20 3:08PM EDT | 2024-11-15 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QQQ241220P00380000 | 2024-05-21 10:39AM EDT | 2024-12-20 | 4.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ241231P00380000 | 2024-05-20 1:23PM EDT | 2024-12-31 | 4.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| QQQ250117P00380000 | 2023-12-26 4:25PM EDT | 2025-01-17 | 17.30 | 0.00 | 0.00 | 0.00 | - | 8 | 11,750 | 6.25% |
| QQQ250321P00380000 | 2024-05-20 11:27AM EDT | 2025-03-21 | 6.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250331P00380000 | 2024-05-07 11:48AM EDT | 2025-03-31 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250620P00380000 | 2023-12-26 3:56PM EDT | 2025-06-20 | 21.91 | 0.00 | 0.00 | 0.00 | - | 102 | 4,579 | 3.13% |
| QQQ251219P00380000 | 2023-12-19 4:30PM EDT | 2025-12-19 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 3.13% |
| QQQ260116P00380000 | 2024-05-21 2:58PM EDT | 2026-01-16 | 13.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ260618P00380000 | 2024-05-17 11:15AM EDT | 2026-06-18 | 16.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.