Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:415.00
CallsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515C00415000 | 2024-05-15 4:11PM EDT | 2024-05-15 | 37.56 | 37.44 | 37.60 | +6.11 | +19.43% | 60 | 445 | 0.00% |
| QQQ240516C00415000 | 2024-05-15 4:11PM EDT | 2024-05-16 | 37.73 | 37.56 | 37.74 | +10.31 | +37.60% | 59 | 242 | 0.00% |
| QQQ240517C00415000 | 2024-05-15 3:56PM EDT | 2024-05-17 | 38.16 | 37.68 | 37.85 | +7.66 | +25.11% | 44 | 8,506 | 0.00% |
| QQQ240520C00415000 | 2024-05-15 1:54PM EDT | 2024-05-20 | 37.70 | 37.67 | 38.06 | +6.24 | +19.83% | 1 | 3 | 34.03% |
| QQQ240524C00415000 | 2024-05-15 1:06PM EDT | 2024-05-24 | 38.55 | 38.19 | 38.53 | +10.35 | +36.70% | 2 | 588 | 33.96% |
| QQQ240531C00415000 | 2024-05-15 4:09PM EDT | 2024-05-31 | 38.94 | 38.64 | 38.91 | +7.20 | +22.68% | 18 | 1,195 | 29.04% |
| QQQ240607C00415000 | 2024-05-13 1:00PM EDT | 2024-06-07 | 30.46 | 39.28 | 39.55 | 0.00 | - | 8 | 20 | 27.82% |
| QQQ240614C00415000 | 2024-05-10 10:01AM EDT | 2024-06-14 | 31.98 | 40.03 | 40.33 | 0.00 | - | 47 | 38 | 27.50% |
| QQQ240621C00415000 | 2024-05-15 3:51PM EDT | 2024-06-21 | 41.10 | 40.70 | 40.91 | +5.83 | +16.53% | 254 | 3,738 | 26.64% |
| QQQ240628C00415000 | 2024-05-15 2:16PM EDT | 2024-06-28 | 41.22 | 40.90 | 41.21 | +6.74 | +19.55% | 1 | 15 | 25.30% |
| QQQ240719C00415000 | 2024-05-15 2:53PM EDT | 2024-07-19 | 43.02 | 42.78 | 42.95 | +5.66 | +15.15% | 287 | 619 | 24.46% |
| QQQ240816C00415000 | 2024-05-15 11:23AM EDT | 2024-08-16 | 44.18 | 45.76 | 45.99 | +3.58 | +8.82% | 5 | 128 | 25.12% |
| QQQ240920C00415000 | 2024-05-14 12:50PM EDT | 2024-09-20 | 49.55 | 49.39 | 49.65 | +7.15 | +16.86% | 1 | 7,127 | 25.78% |
| QQQ240930C00415000 | 2023-12-26 4:07PM EDT | 2024-09-30 | 32.94 | 0.00 | 0.00 | 0.00 | - | 13 | 154 | 0.00% |
| QQQ241018C00415000 | 2024-05-15 10:45AM EDT | 2024-10-18 | 49.60 | 51.75 | 51.95 | +4.82 | +10.76% | 1 | 129 | 25.72% |
| QQQ241115C00415000 | 2024-05-14 12:45PM EDT | 2024-11-15 | 52.05 | 55.05 | 55.31 | +3.86 | +8.01% | 10 | 340 | 26.78% |
| QQQ241220C00415000 | 2024-05-15 2:39PM EDT | 2024-12-20 | 59.10 | 58.51 | 58.83 | +5.03 | +9.30% | 16 | 863 | 27.45% |
| QQQ241231C00415000 | 2024-05-01 10:30AM EDT | 2024-12-31 | 39.50 | 58.82 | 59.22 | 0.00 | - | 1 | 103 | 27.10% |
| QQQ250117C00415000 | 2023-12-26 4:44PM EDT | 2025-01-17 | 41.56 | 0.00 | 0.00 | 0.00 | - | 58 | 1,542 | 0.00% |
| QQQ250321C00415000 | 2024-05-15 9:49AM EDT | 2025-03-21 | 63.04 | 65.93 | 66.47 | +4.12 | +6.99% | 1 | 149 | 28.25% |
| QQQ250331C00415000 | 2024-05-15 9:44AM EDT | 2025-03-31 | 63.17 | 66.22 | 66.81 | +3.62 | +6.08% | 2 | 120 | 28.03% |
| QQQ250620C00415000 | 2023-12-26 3:56PM EDT | 2025-06-20 | 51.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,212 | 0.00% |
| QQQ251219C00415000 | 2023-12-19 1:09PM EDT | 2025-12-19 | 59.88 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| QQQ260116C00415000 | 2023-12-26 4:06PM EDT | 2026-01-16 | 64.40 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 0.00% |
| QQQ260618C00415000 | 2023-12-19 5:00PM EDT | 2026-06-18 | 68.75 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
PutsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515P00415000 | 2024-05-14 11:37AM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 149 | 549 | 56.25% |
| QQQ240516P00415000 | 2024-05-13 2:03PM EDT | 2024-05-16 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 127 | 42.19% |
| QQQ240517P00415000 | 2024-05-15 4:02PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 339 | 57,376 | 36.72% |
| QQQ240520P00415000 | 2024-05-15 2:47PM EDT | 2024-05-20 | 0.03 | 0.02 | 0.02 | -0.01 | -25.00% | 23 | 87 | 26.17% |
| QQQ240521P00415000 | 2024-05-14 1:04PM EDT | 2024-05-21 | 0.07 | 0.02 | 0.03 | 0.00 | - | 32 | 40 | 25.20% |
| QQQ240522P00415000 | 2024-05-15 2:51PM EDT | 2024-05-22 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 14 | 176 | 25.00% |
| QQQ240523P00415000 | 2024-05-15 10:38AM EDT | 2024-05-23 | 0.09 | 0.06 | 0.08 | -0.12 | -57.14% | 5 | 12 | 25.10% |
| QQQ240524P00415000 | 2024-05-15 4:07PM EDT | 2024-05-24 | 0.08 | 0.08 | 0.09 | -0.12 | -60.00% | 1,135 | 55,701 | 24.22% |
| QQQ240531P00415000 | 2024-05-15 4:04PM EDT | 2024-05-31 | 0.20 | 0.20 | 0.21 | -0.16 | -44.44% | 1,374 | 3,422 | 21.14% |
| QQQ240607P00415000 | 2024-05-15 4:02PM EDT | 2024-06-07 | 0.37 | 0.36 | 0.38 | -0.29 | -43.94% | 215 | 6,822 | 19.78% |
| QQQ240614P00415000 | 2024-05-15 3:52PM EDT | 2024-06-14 | 0.66 | 0.64 | 0.66 | -0.45 | -40.54% | 137 | 406 | 19.48% |
| QQQ240621P00415000 | 2024-05-15 4:04PM EDT | 2024-06-21 | 0.88 | 0.85 | 0.88 | -0.56 | -38.89% | 11,023 | 43,254 | 18.80% |
| QQQ240628P00415000 | 2024-05-15 3:40PM EDT | 2024-06-28 | 1.16 | 1.14 | 1.18 | -0.62 | -34.83% | 287 | 546 | 18.57% |
| QQQ240719P00415000 | 2024-05-15 3:57PM EDT | 2024-07-19 | 1.94 | 1.94 | 1.98 | -0.95 | -32.87% | 900 | 11,592 | 17.70% |
| QQQ240816P00415000 | 2024-05-15 3:21PM EDT | 2024-08-16 | 3.19 | 3.19 | 3.24 | -1.25 | -28.15% | 98 | 2,780 | 17.38% |
| QQQ240920P00415000 | 2024-05-15 2:32PM EDT | 2024-09-20 | 4.82 | 4.75 | 4.80 | -1.25 | -20.59% | 147 | 13,916 | 17.16% |
| QQQ240930P00415000 | 2023-12-26 2:00PM EDT | 2024-09-30 | 24.29 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 3.13% |
| QQQ241018P00415000 | 2024-05-15 12:45PM EDT | 2024-10-18 | 6.52 | 6.09 | 6.18 | -1.15 | -14.99% | 21 | 6,470 | 17.25% |
| QQQ241115P00415000 | 2024-05-15 11:57AM EDT | 2024-11-15 | 7.89 | 7.84 | 7.97 | -2.03 | -20.46% | 14 | 481 | 17.80% |
| QQQ241220P00415000 | 2024-05-15 2:07PM EDT | 2024-12-20 | 9.52 | 9.44 | 9.52 | -1.53 | -13.85% | 44 | 10,965 | 17.76% |
| QQQ241231P00415000 | 2024-05-15 1:10PM EDT | 2024-12-31 | 10.15 | 9.71 | 9.96 | -1.44 | -12.42% | 9 | 69 | 17.72% |
| QQQ250117P00415000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 27.99 | 0.00 | 0.00 | 0.00 | - | 13 | 124 | 3.13% |
| QQQ250321P00415000 | 2024-05-15 2:34PM EDT | 2025-03-21 | 13.00 | 12.65 | 13.03 | -3.08 | -19.15% | 25 | 2,248 | 17.56% |
| QQQ250331P00415000 | 2024-05-15 9:44AM EDT | 2025-03-31 | 14.28 | 12.93 | 13.37 | -7.45 | -34.28% | 2 | 124 | 17.52% |
| QQQ250620P00415000 | 2023-12-26 4:52PM EDT | 2025-06-20 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,325 | 1.56% |
| QQQ251219P00415000 | 2023-12-22 3:58PM EDT | 2025-12-19 | 38.76 | 0.00 | 0.00 | 0.00 | - | 17 | 1,920 | 1.56% |
| QQQ260116P00415000 | 2023-12-26 4:58PM EDT | 2026-01-16 | 38.51 | 0.00 | 0.00 | 0.00 | - | 81 | 212 | 1.56% |
| QQQ260618P00415000 | 2023-12-20 11:35AM EDT | 2026-06-18 | 41.29 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 1.56% |
© 2024 Yahoo. All rights reserved.