Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:395.00
CallsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523C00395000 | 2024-05-21 1:28PM EDT | 2024-05-23 | 59.91 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ240524C00395000 | 2024-05-21 2:42PM EDT | 2024-05-24 | 60.27 | 0.00 | 0.00 | 0.00 | - | 6 | 47 | 0.00% |
| QQQ240528C00395000 | 2024-05-16 3:15PM EDT | 2024-05-28 | 58.58 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| QQQ240531C00395000 | 2024-05-21 1:44PM EDT | 2024-05-31 | 60.63 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| QQQ240607C00395000 | 2024-05-15 3:44PM EDT | 2024-06-07 | 59.35 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 0.00% |
| QQQ240621C00395000 | 2024-05-21 4:02PM EDT | 2024-06-21 | 62.92 | 0.00 | 0.00 | 0.00 | - | 6 | 580 | 0.00% |
| QQQ240628C00395000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 59.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240719C00395000 | 2024-05-20 12:59PM EDT | 2024-07-19 | 64.32 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 0.00% |
| QQQ240816C00395000 | 2024-05-17 11:59AM EDT | 2024-08-16 | 63.38 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| QQQ240920C00395000 | 2024-05-20 1:10PM EDT | 2024-09-20 | 69.54 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 0.00% |
| QQQ240930C00395000 | 2023-12-21 1:42PM EDT | 2024-09-30 | 42.45 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| QQQ241018C00395000 | 2024-05-20 1:52PM EDT | 2024-10-18 | 70.54 | 0.00 | 0.00 | 0.00 | - | 2 | 268 | 0.00% |
| QQQ241115C00395000 | 2024-05-17 12:10PM EDT | 2024-11-15 | 71.21 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| QQQ241220C00395000 | 2024-05-03 11:10AM EDT | 2024-12-20 | 60.41 | 0.00 | 0.00 | 0.00 | - | 2 | 329 | 0.00% |
| QQQ241231C00395000 | 2024-05-09 2:55PM EDT | 2024-12-31 | 66.11 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 0.00% |
| QQQ250117C00395000 | 2023-12-21 4:21PM EDT | 2025-01-17 | 51.35 | 0.00 | 0.00 | 0.00 | - | 1 | 463 | 0.00% |
| QQQ250321C00395000 | 2024-05-17 2:13PM EDT | 2025-03-21 | 79.83 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.00% |
| QQQ250331C00395000 | 2024-04-22 12:57PM EDT | 2025-03-31 | 57.98 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ250620C00395000 | 2023-12-21 1:23PM EDT | 2025-06-20 | 61.25 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| QQQ251219C00395000 | 2023-12-20 4:08PM EDT | 2025-12-19 | 68.29 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| QQQ260116C00395000 | 2023-12-21 2:56PM EDT | 2026-01-16 | 71.03 | 0.00 | 0.00 | 0.00 | - | 15 | 286 | 0.00% |
| QQQ260618C00395000 | 2023-12-26 3:48PM EDT | 2026-06-18 | 81.14 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
PutsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524P00395000 | 2024-05-21 3:54PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 107 | 3,091 | 25.00% |
| QQQ240528P00395000 | 2024-05-17 3:04PM EDT | 2024-05-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| QQQ240531P00395000 | 2024-05-21 11:04AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 2,430 | 12.50% |
| QQQ240607P00395000 | 2024-05-21 3:53PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 1,505 | 12.50% |
| QQQ240614P00395000 | 2024-05-21 1:02PM EDT | 2024-06-14 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 525 | 12.50% |
| QQQ240621P00395000 | 2024-05-21 3:55PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2,062 | 11,119 | 12.50% |
| QQQ240628P00395000 | 2024-05-20 9:50AM EDT | 2024-06-28 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 12.50% |
| QQQ240719P00395000 | 2024-05-21 3:40PM EDT | 2024-07-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 511 | 6,283 | 6.25% |
| QQQ240816P00395000 | 2024-05-21 4:07PM EDT | 2024-08-16 | 1.41 | 0.00 | 0.00 | 0.00 | - | 102 | 3,935 | 6.25% |
| QQQ240920P00395000 | 2024-05-21 3:57PM EDT | 2024-09-20 | 2.34 | 0.00 | 0.00 | 0.00 | - | 18 | 8,328 | 6.25% |
| QQQ240930P00395000 | 2023-12-15 4:55PM EDT | 2024-09-30 | 17.92 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 6.25% |
| QQQ241018P00395000 | 2024-05-21 11:53AM EDT | 2024-10-18 | 3.46 | 0.00 | 0.00 | 0.00 | - | 2 | 2,797 | 6.25% |
| QQQ241115P00395000 | 2024-05-20 12:41PM EDT | 2024-11-15 | 4.71 | 0.00 | 0.00 | 0.00 | - | 20 | 1,028 | 3.13% |
| QQQ241220P00395000 | 2024-05-21 3:19PM EDT | 2024-12-20 | 5.89 | 0.00 | 0.00 | 0.00 | - | 270 | 171,625 | 3.13% |
| QQQ241231P00395000 | 2024-05-20 11:53AM EDT | 2024-12-31 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 3.13% |
| QQQ250117P00395000 | 2023-12-26 4:54PM EDT | 2025-01-17 | 21.47 | 0.00 | 0.00 | 0.00 | - | 26 | 666 | 3.13% |
| QQQ250321P00395000 | 2024-05-15 11:08AM EDT | 2025-03-21 | 9.52 | 0.00 | 0.00 | 0.00 | - | 5 | 1,676 | 3.13% |
| QQQ250331P00395000 | 2024-05-15 10:17AM EDT | 2025-03-31 | 10.14 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 3.13% |
| QQQ250620P00395000 | 2023-12-26 2:21PM EDT | 2025-06-20 | 26.43 | 0.00 | 0.00 | 0.00 | - | 6 | 1,542 | 3.13% |
| QQQ251219P00395000 | 2023-12-18 11:23AM EDT | 2025-12-19 | 30.99 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 3.13% |
| QQQ260116P00395000 | 2023-12-22 4:30PM EDT | 2026-01-16 | 31.38 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| QQQ260618P00395000 | 2023-12-18 10:47AM EDT | 2026-06-18 | 34.78 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 1.56% |
© 2024 Yahoo. All rights reserved.