Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Strike:390.00
CallsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515C00390000 | 2024-05-15 1:59PM EDT | 2024-05-15 | 62.54 | 62.42 | 62.58 | +10.44 | +20.04% | 11 | 19 | 0.00% |
| QQQ240516C00390000 | 2024-05-13 4:03PM EDT | 2024-05-16 | 53.43 | 62.59 | 62.81 | 0.00 | - | 2 | 2 | 82.42% |
| QQQ240517C00390000 | 2024-05-15 1:51PM EDT | 2024-05-17 | 62.34 | 62.71 | 62.90 | +6.03 | +10.71% | 5 | 407 | 66.41% |
| QQQ240524C00390000 | 2024-05-10 11:36AM EDT | 2024-05-24 | 52.45 | 63.06 | 63.52 | 0.00 | - | 223 | 96 | 50.83% |
| QQQ240531C00390000 | 2024-05-10 12:20PM EDT | 2024-05-31 | 52.81 | 63.45 | 63.83 | 0.00 | - | 5 | 67 | 44.80% |
| QQQ240607C00390000 | 2024-05-03 12:23PM EDT | 2024-06-07 | 47.93 | 63.97 | 64.33 | 0.00 | - | 1 | 16 | 41.16% |
| QQQ240614C00390000 | 2024-05-10 10:55AM EDT | 2024-06-14 | 53.19 | 64.53 | 64.89 | 0.00 | - | 1 | 6 | 39.11% |
| QQQ240621C00390000 | 2024-05-15 1:31PM EDT | 2024-06-21 | 64.41 | 65.13 | 65.47 | +5.71 | +9.73% | 4 | 1,273 | 37.72% |
| QQQ240628C00390000 | 2024-05-15 12:53PM EDT | 2024-06-28 | 63.96 | 65.18 | 65.46 | +8.22 | +14.75% | 5 | 57 | 34.62% |
| QQQ240719C00390000 | 2024-05-15 12:00PM EDT | 2024-07-19 | 64.51 | 66.32 | 66.62 | +4.01 | +6.63% | 3 | 145 | 31.79% |
| QQQ240816C00390000 | 2024-05-15 9:59AM EDT | 2024-08-16 | 64.26 | 68.72 | 69.05 | +4.15 | +6.90% | 2 | 37 | 31.43% |
| QQQ240920C00390000 | 2024-05-15 1:17PM EDT | 2024-09-20 | 71.05 | 71.61 | 71.95 | +8.75 | +14.04% | 7 | 126 | 31.08% |
| QQQ240930C00390000 | 2024-05-15 1:59PM EDT | 2024-09-30 | 72.10 | 71.93 | 72.23 | +1.70 | +2.41% | 1 | 133 | 30.32% |
| QQQ241018C00390000 | 2024-05-06 9:49AM EDT | 2024-10-18 | 61.65 | 73.44 | 73.73 | 0.00 | - | 6 | 385 | 30.37% |
| QQQ241115C00390000 | 2024-04-26 11:15AM EDT | 2024-11-15 | 60.54 | 76.26 | 76.55 | 0.00 | - | 2 | 12 | 31.04% |
| QQQ241220C00390000 | 2024-05-09 9:36AM EDT | 2024-12-20 | 68.95 | 79.14 | 79.49 | 0.00 | - | 27 | 329 | 31.26% |
| QQQ241231C00390000 | 2024-05-06 3:01PM EDT | 2024-12-31 | 68.88 | 79.33 | 79.71 | 0.00 | - | 1 | 26 | 30.70% |
| QQQ250117C00390000 | 2023-12-26 3:38PM EDT | 2025-01-17 | 57.35 | 0.00 | 0.00 | 0.00 | - | 26 | 1,776 | 0.00% |
| QQQ250321C00390000 | 2024-05-14 4:10PM EDT | 2025-03-21 | 82.34 | 85.81 | 86.34 | +1.67 | +2.07% | 1 | 41 | 31.51% |
| QQQ250331C00390000 | 2024-04-30 3:08PM EDT | 2025-03-31 | 68.29 | 85.87 | 86.50 | 0.00 | - | - | 1 | 31.14% |
| QQQ250620C00390000 | 2023-12-26 2:55PM EDT | 2025-06-20 | 66.85 | 0.00 | 0.00 | 0.00 | - | 16 | 146 | 0.00% |
| QQQ251219C00390000 | 2023-12-26 4:52PM EDT | 2025-12-19 | 76.81 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 0.00% |
| QQQ260116C00390000 | 2024-05-15 12:48PM EDT | 2026-01-16 | 103.20 | 102.50 | 107.00 | +1.70 | +1.67% | 2 | 9 | 33.04% |
| QQQ260618C00390000 | 2024-03-05 11:57AM EDT | 2026-06-18 | 105.12 | 107.50 | 112.37 | 0.00 | - | 2 | 4 | 31.94% |
| QQQ261218C00390000 | 2024-05-14 9:54AM EDT | 2026-12-18 | 115.82 | 120.50 | 125.09 | 0.00 | - | 1 | 27 | 33.77% |
PutsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515P00390000 | 2024-05-13 3:50PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 32 | 90.63% |
| QQQ240516P00390000 | 2024-05-14 3:07PM EDT | 2024-05-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 53 | 64.06% |
| QQQ240517P00390000 | 2024-05-15 1:21PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 18,244 | 53.13% |
| QQQ240520P00390000 | 2024-05-13 9:55AM EDT | 2024-05-20 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 39.84% |
| QQQ240521P00390000 | 2024-05-08 3:00PM EDT | 2024-05-21 | 0.06 | 0.01 | 0.02 | 0.00 | - | - | 3 | 39.06% |
| QQQ240522P00390000 | 2024-05-09 3:44PM EDT | 2024-05-22 | 0.09 | 0.02 | 0.03 | 0.00 | - | 9 | 92 | 38.09% |
| QQQ240523P00390000 | 2024-05-09 1:39PM EDT | 2024-05-23 | 0.10 | 0.03 | 0.04 | 0.00 | - | 7 | 7 | 37.11% |
| QQQ240524P00390000 | 2024-05-15 2:00PM EDT | 2024-05-24 | 0.02 | 0.03 | 0.04 | -0.03 | -50.00% | 48 | 3,451 | 35.16% |
| QQQ240531P00390000 | 2024-05-15 1:12PM EDT | 2024-05-31 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 266 | 3,514 | 29.69% |
| QQQ240607P00390000 | 2024-05-15 1:50PM EDT | 2024-06-07 | 0.16 | 0.14 | 0.15 | -0.04 | -20.00% | 259 | 2,221 | 26.71% |
| QQQ240614P00390000 | 2024-05-15 1:09PM EDT | 2024-06-14 | 0.28 | 0.26 | 0.27 | -0.06 | -17.65% | 30 | 485 | 25.66% |
| QQQ240621P00390000 | 2024-05-15 2:03PM EDT | 2024-06-21 | 0.36 | 0.36 | 0.37 | -0.12 | -25.00% | 576 | 32,962 | 24.39% |
| QQQ240628P00390000 | 2024-05-15 1:34PM EDT | 2024-06-28 | 0.50 | 0.48 | 0.49 | -0.12 | -19.35% | 66 | 1,887 | 23.55% |
| QQQ240719P00390000 | 2024-05-15 2:02PM EDT | 2024-07-19 | 0.83 | 0.82 | 0.83 | -0.30 | -26.55% | 684 | 16,385 | 21.52% |
| QQQ240816P00390000 | 2024-05-15 1:47PM EDT | 2024-08-16 | 1.50 | 1.47 | 1.49 | -0.45 | -23.08% | 151 | 1,683 | 20.52% |
| QQQ240920P00390000 | 2024-05-15 11:16AM EDT | 2024-09-20 | 2.55 | 2.40 | 2.44 | -0.50 | -16.39% | 32 | 14,420 | 19.87% |
| QQQ240930P00390000 | 2024-05-15 1:27PM EDT | 2024-09-30 | 2.76 | 2.65 | 2.76 | -0.64 | -18.82% | 1 | 237 | 19.81% |
| QQQ241018P00390000 | 2024-05-15 12:55PM EDT | 2024-10-18 | 3.46 | 3.31 | 3.37 | -0.88 | -20.28% | 751 | 1,987 | 19.77% |
| QQQ241115P00390000 | 2024-05-15 12:40PM EDT | 2024-11-15 | 4.75 | 4.54 | 4.61 | -0.77 | -13.95% | 111 | 2,904 | 20.11% |
| QQQ241220P00390000 | 2024-05-15 1:53PM EDT | 2024-12-20 | 5.77 | 5.75 | 5.80 | -0.95 | -14.14% | 65 | 189,752 | 19.95% |
| QQQ241231P00390000 | 2024-05-15 11:51AM EDT | 2024-12-31 | 6.32 | 5.92 | 6.06 | -0.68 | -9.71% | 95 | 109 | 19.78% |
| QQQ250117P00390000 | 2023-12-26 5:00PM EDT | 2025-01-17 | 19.95 | 0.00 | 0.00 | 0.00 | - | 6 | 3,048 | 3.13% |
| QQQ250321P00390000 | 2024-05-15 1:43PM EDT | 2025-03-21 | 8.47 | 8.26 | 8.53 | -1.45 | -14.62% | 5 | 2,909 | 19.43% |
| QQQ250331P00390000 | 2024-05-15 11:53AM EDT | 2025-03-31 | 8.96 | 8.47 | 8.85 | -1.22 | -11.98% | 1 | 10 | 19.41% |
| QQQ250620P00390000 | 2023-12-26 4:26PM EDT | 2025-06-20 | 24.60 | 0.00 | 0.00 | 0.00 | - | 101 | 982 | 3.13% |
| QQQ251219P00390000 | 2023-12-21 12:04PM EDT | 2025-12-19 | 30.53 | 0.00 | 0.00 | 0.00 | - | 4 | 415 | 3.13% |
| QQQ260116P00390000 | 2024-04-30 2:54PM EDT | 2026-01-16 | 22.05 | 14.35 | 17.73 | 0.00 | - | 10 | 23 | 19.31% |
| QQQ260618P00390000 | 2024-05-01 1:19PM EDT | 2026-06-18 | 27.04 | 17.00 | 21.96 | 0.00 | - | 2 | 3 | 19.34% |
| QQQ261218P00390000 | 2024-05-03 1:57PM EDT | 2026-12-18 | 28.00 | 21.83 | 24.88 | 0.00 | - | 1 | 157 | 18.62% |
© 2024 Yahoo. All rights reserved.