Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
CallsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515C00410000 | 2024-05-15 3:36PM EDT | 2024-05-15 | 42.80 | 42.87 | 43.00 | +6.38 | +17.52% | 9 | 11 | 76.17% |
| QQQ240517C00410000 | 2024-05-15 3:51PM EDT | 2024-05-17 | 43.01 | 43.03 | 43.17 | +6.68 | +18.39% | 85 | 27,252 | 55.66% |
| QQQ240522C00410000 | 2024-05-15 10:36AM EDT | 2024-05-22 | 39.88 | 43.14 | 43.65 | +6.56 | +19.69% | 5 | 21 | 43.70% |
| QQQ240523C00410000 | 2024-05-09 10:41AM EDT | 2024-05-23 | 32.06 | 43.42 | 43.88 | 0.00 | - | 1 | 1 | 43.80% |
| QQQ240524C00410000 | 2024-05-15 3:23PM EDT | 2024-05-24 | 43.90 | 43.50 | 43.95 | +6.99 | +18.94% | 4 | 196 | 42.24% |
| QQQ240531C00410000 | 2024-05-15 3:41PM EDT | 2024-05-31 | 44.01 | 43.96 | 44.28 | +6.84 | +18.40% | 2 | 117 | 34.68% |
| QQQ240607C00410000 | 2024-05-14 2:47PM EDT | 2024-06-07 | 37.72 | 44.60 | 44.90 | 0.00 | - | 2 | 16 | 32.31% |
| QQQ240614C00410000 | 2024-05-15 3:58PM EDT | 2024-06-14 | 45.34 | 45.24 | 45.61 | +9.52 | +36.20% | 2 | 88 | 31.17% |
| QQQ240621C00410000 | 2024-05-15 3:17PM EDT | 2024-06-21 | 46.00 | 45.74 | 46.05 | +6.40 | +16.16% | 26 | 6,470 | 29.55% |
| QQQ240628C00410000 | 2024-05-15 3:57PM EDT | 2024-06-28 | 46.04 | 46.02 | 46.42 | +9.89 | +37.66% | 2 | 184 | 28.19% |
| QQQ240719C00410000 | 2024-05-15 2:23PM EDT | 2024-07-19 | 47.55 | 47.76 | 48.08 | +5.55 | +13.21% | 15 | 362 | 26.80% |
| QQQ240816C00410000 | 2024-05-15 3:09PM EDT | 2024-08-16 | 50.50 | 50.47 | 50.79 | +7.98 | +18.77% | 2 | 73 | 26.74% |
| QQQ240920C00410000 | 2024-05-15 1:06PM EDT | 2024-09-20 | 53.00 | 54.08 | 54.33 | +4.40 | +9.05% | 4 | 1,328 | 27.18% |
| QQQ240930C00410000 | 2024-05-15 12:49PM EDT | 2024-09-30 | 52.92 | 54.32 | 54.62 | +6.16 | +13.17% | 7 | 85 | 26.51% |
| QQQ241018C00410000 | 2024-05-14 2:57PM EDT | 2024-10-18 | 50.80 | 56.20 | 56.47 | 0.00 | - | 52 | 357 | 26.90% |
| QQQ241115C00410000 | 2024-05-07 10:38AM EDT | 2024-11-15 | 50.61 | 59.42 | 59.68 | 0.00 | - | 4 | 335 | 27.81% |
| QQQ241220C00410000 | 2024-05-15 2:10PM EDT | 2024-12-20 | 63.00 | 62.85 | 63.17 | +5.13 | +8.86% | 6 | 719 | 28.45% |
| QQQ241231C00410000 | 2024-05-15 1:37PM EDT | 2024-12-31 | 62.50 | 63.17 | 63.53 | +4.25 | +7.30% | 2 | 206 | 28.05% |
| QQQ250117C00410000 | 2024-05-15 12:33PM EDT | 2025-01-17 | 63.33 | 64.73 | 65.09 | +3.48 | +5.81% | 30 | 465 | 28.29% |
| QQQ250321C00410000 | 2024-05-10 10:38AM EDT | 2025-03-21 | 61.69 | 70.16 | 70.69 | 0.00 | - | 1 | 102 | 29.11% |
| QQQ250331C00410000 | 2024-05-14 3:05PM EDT | 2025-03-31 | 67.31 | 70.38 | 70.95 | +2.09 | +3.20% | 1 | 28 | 28.83% |
| QQQ250620C00410000 | 2023-12-22 12:38PM EDT | 2025-06-20 | 53.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,544 | 0.00% |
| QQQ251219C00410000 | 2023-12-26 2:34PM EDT | 2025-12-19 | 63.94 | 0.00 | 0.00 | 0.00 | - | 4 | 111 | 0.00% |
| QQQ260116C00410000 | 2024-04-29 1:55PM EDT | 2026-01-16 | 78.88 | 88.26 | 92.79 | 0.00 | - | 1 | 355 | 31.29% |
| QQQ260618C00410000 | 2024-04-22 10:29AM EDT | 2026-06-18 | 76.32 | 97.50 | 102.18 | 0.00 | - | 1 | 15 | 31.95% |
| QQQ261218C00410000 | 2024-05-14 2:27PM EDT | 2026-12-18 | 103.09 | 107.00 | 111.90 | 0.00 | - | 4 | 45 | 32.39% |
PutsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515P00410000 | 2024-05-14 9:38AM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 435 | 62.50% |
| QQQ240516P00410000 | 2024-05-15 9:30AM EDT | 2024-05-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 123 | 46.88% |
| QQQ240517P00410000 | 2024-05-15 3:41PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 154 | 64,134 | 41.41% |
| QQQ240520P00410000 | 2024-05-15 12:50PM EDT | 2024-05-20 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 15 | 98 | 29.30% |
| QQQ240521P00410000 | 2024-05-15 3:14PM EDT | 2024-05-21 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 30 | 28.32% |
| QQQ240522P00410000 | 2024-05-15 10:42AM EDT | 2024-05-22 | 0.05 | 0.03 | 0.04 | -0.08 | -61.54% | 30 | 723 | 27.34% |
| QQQ240523P00410000 | 2024-05-15 10:19AM EDT | 2024-05-23 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 5 | 37 | 27.64% |
| QQQ240524P00410000 | 2024-05-15 3:46PM EDT | 2024-05-24 | 0.07 | 0.07 | 0.08 | -0.06 | -46.15% | 360 | 6,198 | 26.66% |
| QQQ240531P00410000 | 2024-05-15 3:49PM EDT | 2024-05-31 | 0.17 | 0.16 | 0.17 | -0.08 | -34.78% | 243 | 6,063 | 22.80% |
| QQQ240607P00410000 | 2024-05-15 3:58PM EDT | 2024-06-07 | 0.28 | 0.28 | 0.30 | -0.22 | -44.00% | 290 | 1,958 | 21.09% |
| QQQ240614P00410000 | 2024-05-15 3:55PM EDT | 2024-06-14 | 0.52 | 0.50 | 0.52 | -0.32 | -38.10% | 115 | 435 | 20.57% |
| QQQ240621P00410000 | 2024-05-15 3:58PM EDT | 2024-06-21 | 0.69 | 0.68 | 0.70 | -0.41 | -37.27% | 3,471 | 50,790 | 19.76% |
| QQQ240628P00410000 | 2024-05-15 3:48PM EDT | 2024-06-28 | 0.95 | 0.91 | 0.96 | -0.48 | -33.57% | 306 | 2,148 | 19.50% |
| QQQ240719P00410000 | 2024-05-15 3:50PM EDT | 2024-07-19 | 1.62 | 1.60 | 1.62 | -0.69 | -29.87% | 1,542 | 5,794 | 18.38% |
| QQQ240816P00410000 | 2024-05-15 3:31PM EDT | 2024-08-16 | 2.70 | 2.69 | 2.73 | -1.00 | -27.03% | 373 | 2,970 | 17.95% |
| QQQ240920P00410000 | 2024-05-15 3:41PM EDT | 2024-09-20 | 4.12 | 4.06 | 4.11 | -1.17 | -22.12% | 934 | 16,301 | 17.59% |
| QQQ240930P00410000 | 2024-05-15 1:29PM EDT | 2024-09-30 | 4.65 | 4.43 | 4.56 | -1.13 | -19.55% | 7 | 311 | 17.61% |
| QQQ241018P00410000 | 2024-05-15 2:01PM EDT | 2024-10-18 | 5.51 | 5.32 | 5.41 | -1.19 | -17.76% | 11 | 1,368 | 17.69% |
| QQQ241115P00410000 | 2024-05-15 2:39PM EDT | 2024-11-15 | 7.11 | 6.93 | 7.05 | -1.35 | -15.96% | 15 | 1,359 | 18.16% |
| QQQ241220P00410000 | 2024-05-15 3:54PM EDT | 2024-12-20 | 8.53 | 8.46 | 8.54 | -1.95 | -18.61% | 56 | 7,508 | 18.13% |
| QQQ241231P00410000 | 2024-05-15 1:21PM EDT | 2024-12-31 | 9.15 | 8.74 | 8.95 | -1.22 | -11.76% | 10 | 151 | 18.07% |
| QQQ250117P00410000 | 2024-05-15 3:38PM EDT | 2025-01-17 | 9.55 | 9.39 | 9.63 | -1.47 | -13.34% | 68 | 11,131 | 18.05% |
| QQQ250321P00410000 | 2024-05-15 1:43PM EDT | 2025-03-21 | 12.00 | 11.55 | 11.91 | -1.95 | -13.98% | 15 | 175 | 17.88% |
| QQQ250331P00410000 | 2024-05-09 10:35AM EDT | 2025-03-31 | 15.22 | 11.83 | 12.21 | 0.00 | - | 48 | 39 | 17.83% |
| QQQ250620P00410000 | 2023-12-26 10:55AM EDT | 2025-06-20 | 31.73 | 0.00 | 0.00 | 0.00 | - | 1 | 904 | 1.56% |
| QQQ251219P00410000 | 2023-12-22 10:52AM EDT | 2025-12-19 | 36.95 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 1.56% |
| QQQ260116P00410000 | 2024-05-14 3:23PM EDT | 2026-01-16 | 22.30 | 18.70 | 22.07 | 0.00 | - | 2 | 329 | 17.97% |
| QQQ260618P00410000 | 2024-05-15 3:41PM EDT | 2026-06-18 | 24.04 | 21.57 | 26.50 | -9.00 | -27.24% | 10 | 1 | 18.02% |
| QQQ261218P00410000 | 2024-05-13 11:59AM EDT | 2026-12-18 | 29.88 | 26.87 | 30.00 | 0.00 | - | 1 | 22 | 17.56% |
© 2024 Yahoo. All rights reserved.