Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
Strike:385.00
CallsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515C00385000 | 2024-05-14 11:38AM EDT | 2024-05-15 | 66.58 | 67.69 | 67.79 | +7.61 | +12.90% | 1 | 3 | 119.53% |
| QQQ240516C00385000 | 2024-05-13 1:13PM EDT | 2024-05-16 | 57.57 | 67.91 | 68.05 | 0.00 | - | 1 | 1 | 108.98% |
| QQQ240517C00385000 | 2024-05-15 2:38PM EDT | 2024-05-17 | 67.81 | 67.96 | 68.18 | +7.32 | +12.10% | 3 | 218 | 93.07% |
| QQQ240524C00385000 | 2024-05-14 9:30AM EDT | 2024-05-24 | 58.37 | 68.23 | 68.62 | 0.00 | - | 4 | 40 | 57.52% |
| QQQ240531C00385000 | 2024-05-13 1:41PM EDT | 2024-05-31 | 58.91 | 68.62 | 68.94 | 0.00 | - | 60 | 157 | 49.33% |
| QQQ240607C00385000 | 2024-05-03 2:17PM EDT | 2024-06-07 | 53.35 | 69.09 | 69.40 | 0.00 | - | 7 | 4 | 44.67% |
| QQQ240621C00385000 | 2024-05-14 11:53AM EDT | 2024-06-21 | 68.22 | 70.29 | 70.58 | +6.52 | +10.57% | 3 | 337 | 40.74% |
| QQQ240628C00385000 | 2024-05-13 3:40PM EDT | 2024-06-28 | 60.98 | 70.28 | 70.49 | 0.00 | - | 1 | 1 | 37.10% |
| QQQ240719C00385000 | 2024-05-15 3:23PM EDT | 2024-07-19 | 71.88 | 71.43 | 71.67 | +9.61 | +15.43% | 3 | 54 | 33.99% |
| QQQ240816C00385000 | 2024-05-10 2:38PM EDT | 2024-08-16 | 63.42 | 73.62 | 73.97 | 0.00 | - | 1 | 20 | 33.15% |
| QQQ240920C00385000 | 2024-05-14 9:30AM EDT | 2024-09-20 | 67.64 | 76.54 | 76.79 | 0.00 | - | 6 | 128 | 32.57% |
| QQQ240930C00385000 | 2023-12-21 2:55PM EDT | 2024-09-30 | 49.75 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 0.00% |
| QQQ241018C00385000 | 2024-05-15 11:19AM EDT | 2024-10-18 | 76.18 | 78.18 | 78.42 | +21.62 | +39.63% | 1 | 13 | 31.60% |
| QQQ241115C00385000 | 2024-05-07 3:42PM EDT | 2024-11-15 | 70.57 | 80.81 | 81.07 | 0.00 | - | 1 | 173 | 32.07% |
| QQQ241220C00385000 | 2024-05-07 10:11AM EDT | 2024-12-20 | 73.90 | 83.64 | 83.95 | 0.00 | - | 3 | 963 | 32.23% |
| QQQ241231C00385000 | 2024-04-26 2:50PM EDT | 2024-12-31 | 67.73 | 83.92 | 84.26 | 0.00 | - | 16 | 43 | 31.75% |
| QQQ250117C00385000 | 2023-12-26 2:26PM EDT | 2025-01-17 | 60.57 | 0.00 | 0.00 | 0.00 | - | 2 | 1,289 | 0.00% |
| QQQ250321C00385000 | 2024-05-08 10:56AM EDT | 2025-03-21 | 89.25 | 90.05 | 90.59 | +8.30 | +10.25% | 1 | 16 | 32.30% |
| QQQ250620C00385000 | 2023-12-21 4:33PM EDT | 2025-06-20 | 67.76 | 0.00 | 0.00 | 0.00 | - | 4 | 1,318 | 0.00% |
| QQQ251219C00385000 | 2023-12-26 2:19PM EDT | 2025-12-19 | 79.48 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 0.00% |
| QQQ260116C00385000 | 2023-12-26 3:48PM EDT | 2026-01-16 | 80.46 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| QQQ260618C00385000 | 2023-12-26 3:33PM EDT | 2026-06-18 | 87.63 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
PutsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515P00385000 | 2024-05-13 9:57AM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 452 | 98.44% |
| QQQ240517P00385000 | 2024-05-15 11:29AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 29,902 | 50.00% |
| QQQ240524P00385000 | 2024-05-15 3:32PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 74 | 6,043 | 37.89% |
| QQQ240531P00385000 | 2024-05-15 2:52PM EDT | 2024-05-31 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 27 | 1,737 | 31.45% |
| QQQ240607P00385000 | 2024-05-15 1:18PM EDT | 2024-06-07 | 0.14 | 0.12 | 0.13 | -0.02 | -12.50% | 13 | 492 | 28.17% |
| QQQ240614P00385000 | 2024-05-15 1:43PM EDT | 2024-06-14 | 0.23 | 0.22 | 0.24 | -0.07 | -23.33% | 55 | 981 | 27.05% |
| QQQ240621P00385000 | 2024-05-15 3:18PM EDT | 2024-06-21 | 0.31 | 0.31 | 0.33 | -0.09 | -22.50% | 963 | 19,330 | 25.66% |
| QQQ240628P00385000 | 2024-05-15 12:18PM EDT | 2024-06-28 | 0.46 | 0.40 | 0.44 | -0.17 | -26.98% | 4 | 5 | 24.76% |
| QQQ240719P00385000 | 2024-05-15 3:21PM EDT | 2024-07-19 | 0.71 | 0.70 | 0.71 | -0.23 | -24.47% | 191 | 8,007 | 22.30% |
| QQQ240816P00385000 | 2024-05-15 3:30PM EDT | 2024-08-16 | 1.26 | 1.25 | 1.28 | -0.39 | -23.21% | 110 | 653 | 21.14% |
| QQQ240920P00385000 | 2024-05-15 3:33PM EDT | 2024-09-20 | 2.10 | 2.09 | 2.12 | -0.60 | -22.30% | 72 | 8,263 | 20.37% |
| QQQ240930P00385000 | 2023-12-26 11:32AM EDT | 2024-09-30 | 14.69 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 6.25% |
| QQQ241018P00385000 | 2024-05-15 9:31AM EDT | 2024-10-18 | 3.34 | 2.90 | 2.96 | -0.29 | -7.99% | 5 | 176 | 20.21% |
| QQQ241115P00385000 | 2024-05-14 2:49PM EDT | 2024-11-15 | 4.91 | 3.99 | 4.08 | 0.00 | - | 4 | 659 | 20.48% |
| QQQ241220P00385000 | 2024-05-14 10:28AM EDT | 2024-12-20 | 5.50 | 5.14 | 5.19 | -0.77 | -12.28% | 10 | 12,606 | 20.31% |
| QQQ241231P00385000 | 2024-05-15 3:21PM EDT | 2024-12-31 | 5.38 | 5.31 | 5.49 | -1.81 | -25.17% | 5 | 71 | 20.20% |
| QQQ250117P00385000 | 2023-12-26 10:30AM EDT | 2025-01-17 | 19.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,389 | 3.13% |
| QQQ250321P00385000 | 2024-05-15 10:12AM EDT | 2025-03-21 | 8.23 | 7.51 | 7.81 | -0.78 | -8.66% | 1 | 1,203 | 19.78% |
| QQQ250331P00385000 | 2024-05-13 10:46AM EDT | 2025-03-31 | 9.33 | 7.71 | 8.06 | 0.00 | - | 2 | 8 | 19.71% |
| QQQ250620P00385000 | 2023-12-20 3:37PM EDT | 2025-06-20 | 23.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2,862 | 3.13% |
| QQQ251219P00385000 | 2023-12-19 1:30PM EDT | 2025-12-19 | 27.89 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 3.13% |
| QQQ260116P00385000 | 2023-12-21 2:56PM EDT | 2026-01-16 | 29.77 | 0.00 | 0.00 | 0.00 | - | 15 | 229 | 3.13% |
| QQQ260618P00385000 | 2023-12-22 4:27PM EDT | 2026-06-18 | 32.20 | 0.00 | 0.00 | 0.00 | - | 12 | 79 | 3.13% |
© 2024 Yahoo. All rights reserved.