Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Strike:400.00
CallsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515C00400000 | 2024-05-15 1:55PM EDT | 2024-05-15 | 52.49 | 52.36 | 52.46 | +6.49 | +14.11% | 18 | 19 | 0.00% |
| QQQ240516C00400000 | 2024-05-15 1:55PM EDT | 2024-05-16 | 52.67 | 52.55 | 52.69 | +10.72 | +25.55% | 10 | 3 | 69.73% |
| QQQ240517C00400000 | 2024-05-15 2:32PM EDT | 2024-05-17 | 52.72 | 52.71 | 52.78 | +6.35 | +13.69% | 2,039 | 6,274 | 61.91% |
| QQQ240522C00400000 | 2024-05-15 2:00PM EDT | 2024-05-22 | 52.93 | 52.70 | 53.12 | +9.23 | +21.12% | 17 | 2 | 47.80% |
| QQQ240524C00400000 | 2024-05-14 11:34AM EDT | 2024-05-24 | 51.15 | 53.02 | 53.47 | +6.08 | +13.49% | 1 | 262 | 47.63% |
| QQQ240531C00400000 | 2024-05-15 2:07PM EDT | 2024-05-31 | 53.92 | 53.57 | 53.93 | +6.63 | +14.02% | 65 | 171 | 40.34% |
| QQQ240607C00400000 | 2024-05-14 3:40PM EDT | 2024-06-07 | 47.91 | 54.09 | 54.43 | 0.00 | - | 38 | 68 | 36.85% |
| QQQ240614C00400000 | 2024-05-15 1:52PM EDT | 2024-06-14 | 54.55 | 54.70 | 55.05 | +11.74 | +27.42% | 3 | 15 | 35.18% |
| QQQ240621C00400000 | 2024-05-15 2:31PM EDT | 2024-06-21 | 55.33 | 55.16 | 55.38 | +6.16 | +12.53% | 2,156 | 4,217 | 32.99% |
| QQQ240628C00400000 | 2024-05-15 1:39PM EDT | 2024-06-28 | 54.92 | 55.26 | 55.57 | +8.45 | +18.18% | 6 | 222 | 30.93% |
| QQQ240719C00400000 | 2024-05-15 2:16PM EDT | 2024-07-19 | 57.16 | 56.80 | 56.92 | +6.25 | +12.28% | 35 | 688 | 28.86% |
| QQQ240816C00400000 | 2024-05-15 1:47PM EDT | 2024-08-16 | 59.05 | 59.42 | 59.65 | +7.59 | +14.75% | 35 | 88 | 29.02% |
| QQQ240920C00400000 | 2024-05-15 1:54PM EDT | 2024-09-20 | 62.59 | 62.49 | 62.83 | +5.44 | +9.52% | 3 | 1,597 | 29.04% |
| QQQ240930C00400000 | 2024-05-10 11:34AM EDT | 2024-09-30 | 61.25 | 62.70 | 62.98 | +7.60 | +14.17% | 5 | 109 | 28.16% |
| QQQ241018C00400000 | 2024-05-14 3:22PM EDT | 2024-10-18 | 61.16 | 64.61 | 64.89 | +1.81 | +3.05% | 3 | 970 | 28.67% |
| QQQ241115C00400000 | 2024-05-15 1:46PM EDT | 2024-11-15 | 67.38 | 67.57 | 67.85 | +8.42 | +14.28% | 3 | 38 | 29.40% |
| QQQ241220C00400000 | 2024-05-15 11:24AM EDT | 2024-12-20 | 69.17 | 70.76 | 71.08 | +3.61 | +5.51% | 7 | 657 | 29.84% |
| QQQ241231C00400000 | 2024-05-14 10:23AM EDT | 2024-12-31 | 64.15 | 70.97 | 71.35 | 0.00 | - | 1 | 263 | 29.35% |
| QQQ250117C00400000 | 2023-12-26 4:25PM EDT | 2025-01-17 | 51.00 | 0.00 | 0.00 | 0.00 | - | 45 | 2,665 | 0.00% |
| QQQ250321C00400000 | 2024-05-15 2:49PM EDT | 2025-03-21 | 77.73 | 77.69 | 78.19 | +7.23 | +10.26% | 39 | 176 | 30.24% |
| QQQ250331C00400000 | 2024-05-15 1:21PM EDT | 2025-03-31 | 77.36 | 77.79 | 78.47 | +23.48 | +43.58% | 1 | 17 | 29.96% |
| QQQ250620C00400000 | 2023-12-26 1:38PM EDT | 2025-06-20 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,597 | 0.00% |
| QQQ251219C00400000 | 2023-12-26 4:26PM EDT | 2025-12-19 | 70.51 | 0.00 | 0.00 | 0.00 | - | 11 | 483 | 0.00% |
| QQQ260116C00400000 | 2024-05-15 1:13PM EDT | 2026-01-16 | 96.81 | 95.00 | 99.76 | +6.99 | +7.78% | 4 | 53 | 32.19% |
| QQQ260618C00400000 | 2024-05-09 12:49PM EDT | 2026-06-18 | 98.50 | 104.00 | 108.71 | 0.00 | - | 10 | 34 | 32.67% |
| QQQ261218C00400000 | 2024-05-14 1:29PM EDT | 2026-12-18 | 109.61 | 114.00 | 116.77 | 0.00 | - | 2 | 132 | 32.48% |
PutsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515P00400000 | 2024-05-15 9:42AM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 338 | 76.56% |
| QQQ240516P00400000 | 2024-05-14 11:16AM EDT | 2024-05-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 130 | 54.69% |
| QQQ240517P00400000 | 2024-05-15 2:34PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4,583 | 63,580 | 50.39% |
| QQQ240520P00400000 | 2024-05-15 10:36AM EDT | 2024-05-20 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 711 | 255 | 35.55% |
| QQQ240521P00400000 | 2024-05-15 9:34AM EDT | 2024-05-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 20 | 64 | 32.81% |
| QQQ240522P00400000 | 2024-05-15 10:46AM EDT | 2024-05-22 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 8 | 175 | 32.23% |
| QQQ240523P00400000 | 2024-05-13 12:45PM EDT | 2024-05-23 | 0.08 | 0.03 | 0.05 | 0.00 | - | 3 | 35 | 32.13% |
| QQQ240524P00400000 | 2024-05-15 2:36PM EDT | 2024-05-24 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 205 | 7,374 | 31.15% |
| QQQ240531P00400000 | 2024-05-15 2:29PM EDT | 2024-05-31 | 0.12 | 0.11 | 0.12 | -0.05 | -29.41% | 4,539 | 9,518 | 26.12% |
| QQQ240607P00400000 | 2024-05-15 2:47PM EDT | 2024-06-07 | 0.20 | 0.20 | 0.21 | -0.10 | -33.33% | 728 | 2,422 | 23.88% |
| QQQ240614P00400000 | 2024-05-15 2:25PM EDT | 2024-06-14 | 0.37 | 0.36 | 0.37 | -0.14 | -27.45% | 570 | 1,308 | 23.07% |
| QQQ240621P00400000 | 2024-05-15 2:42PM EDT | 2024-06-21 | 0.50 | 0.49 | 0.50 | -0.18 | -26.87% | 5,092 | 52,459 | 22.01% |
| QQQ240628P00400000 | 2024-05-15 2:48PM EDT | 2024-06-28 | 0.66 | 0.65 | 0.68 | -0.24 | -26.97% | 523 | 5,297 | 21.49% |
| QQQ240719P00400000 | 2024-05-15 2:48PM EDT | 2024-07-19 | 1.15 | 1.13 | 1.15 | -0.44 | -27.67% | 701 | 12,627 | 19.89% |
| QQQ240816P00400000 | 2024-05-15 2:33PM EDT | 2024-08-16 | 2.02 | 1.98 | 2.01 | -0.68 | -25.19% | 457 | 11,084 | 19.19% |
| QQQ240920P00400000 | 2024-05-15 2:25PM EDT | 2024-09-20 | 3.17 | 3.15 | 3.17 | -0.91 | -22.30% | 689 | 41,458 | 18.71% |
| QQQ240930P00400000 | 2024-05-15 2:40PM EDT | 2024-09-30 | 3.50 | 3.45 | 3.57 | -0.93 | -20.99% | 66 | 1,076 | 18.72% |
| QQQ241018P00400000 | 2024-05-15 1:58PM EDT | 2024-10-18 | 4.28 | 4.24 | 4.30 | -0.96 | -18.32% | 259 | 7,180 | 18.74% |
| QQQ241115P00400000 | 2024-05-15 1:08PM EDT | 2024-11-15 | 5.88 | 5.64 | 5.71 | -0.85 | -12.63% | 120 | 979 | 19.11% |
| QQQ241220P00400000 | 2024-05-15 2:33PM EDT | 2024-12-20 | 7.07 | 7.00 | 7.06 | -1.15 | -13.99% | 569 | 20,058 | 19.03% |
| QQQ241231P00400000 | 2024-05-15 2:08PM EDT | 2024-12-31 | 7.35 | 7.23 | 7.43 | -1.25 | -14.53% | 25 | 797 | 18.96% |
| QQQ250117P00400000 | 2023-12-26 4:40PM EDT | 2025-01-17 | 22.85 | 0.00 | 0.00 | 0.00 | - | 42 | 1,105 | 3.13% |
| QQQ250321P00400000 | 2024-05-15 2:49PM EDT | 2025-03-21 | 10.00 | 9.78 | 10.13 | -1.82 | -15.40% | 79 | 6,207 | 18.66% |
| QQQ250331P00400000 | 2024-05-15 1:28PM EDT | 2025-03-31 | 10.44 | 10.03 | 10.42 | -1.08 | -9.38% | 2 | 1,254 | 18.60% |
| QQQ250620P00400000 | 2023-12-26 2:25PM EDT | 2025-06-20 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,474 | 3.13% |
| QQQ251219P00400000 | 2023-12-26 4:34PM EDT | 2025-12-19 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 1.56% |
| QQQ260116P00400000 | 2024-05-15 11:02AM EDT | 2026-01-16 | 18.63 | 16.36 | 20.02 | -1.61 | -7.95% | 1 | 922 | 18.74% |
| QQQ260618P00400000 | 2024-04-05 11:28AM EDT | 2026-06-18 | 27.76 | 24.00 | 28.50 | 0.00 | - | 1 | 9 | 20.63% |
| QQQ261218P00400000 | 2024-05-15 10:34AM EDT | 2026-12-18 | 26.25 | 24.21 | 27.93 | -0.80 | -2.96% | 1 | 1,203 | 18.31% |
© 2024 Yahoo. All rights reserved.