Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Strike:420.00
CallsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515C00420000 | 2024-05-15 12:00PM EDT | 2024-05-15 | 30.40 | 32.57 | 32.67 | +4.25 | +16.25% | 8 | 223 | 0.00% |
| QQQ240516C00420000 | 2024-05-15 1:35PM EDT | 2024-05-16 | 32.14 | 32.74 | 32.86 | +8.84 | +37.94% | 2 | 11 | 47.07% |
| QQQ240517C00420000 | 2024-05-15 2:36PM EDT | 2024-05-17 | 32.71 | 32.78 | 32.90 | +6.42 | +24.42% | 418 | 53,972 | 40.72% |
| QQQ240520C00420000 | 2024-05-14 3:28PM EDT | 2024-05-20 | 29.31 | 32.74 | 32.99 | +2.77 | +10.44% | 10 | 40 | 31.45% |
| QQQ240521C00420000 | 2024-05-09 11:45AM EDT | 2024-05-21 | 29.16 | 32.70 | 32.98 | +7.13 | +32.36% | 2 | 39 | 28.91% |
| QQQ240522C00420000 | 2024-05-14 10:27AM EDT | 2024-05-22 | 28.76 | 32.92 | 33.28 | +3.24 | +12.70% | 1 | 24 | 32.11% |
| QQQ240523C00420000 | 2024-05-14 3:09PM EDT | 2024-05-23 | 26.74 | 33.13 | 33.38 | 0.00 | - | 2 | 12 | 31.49% |
| QQQ240524C00420000 | 2024-05-15 1:06PM EDT | 2024-05-24 | 32.37 | 33.15 | 33.54 | +8.31 | +34.54% | 4 | 1,119 | 31.53% |
| QQQ240531C00420000 | 2024-05-15 2:50PM EDT | 2024-05-31 | 33.85 | 33.81 | 34.04 | +6.06 | +21.81% | 27 | 523 | 27.49% |
| QQQ240607C00420000 | 2024-05-15 2:19PM EDT | 2024-06-07 | 34.66 | 34.57 | 34.83 | +6.37 | +22.52% | 6 | 78 | 26.68% |
| QQQ240614C00420000 | 2024-05-13 2:47PM EDT | 2024-06-14 | 26.88 | 35.28 | 35.54 | 0.00 | - | 2 | 107 | 25.89% |
| QQQ240621C00420000 | 2024-05-15 2:36PM EDT | 2024-06-21 | 36.10 | 36.11 | 36.27 | +5.48 | +17.90% | 329 | 17,806 | 25.43% |
| QQQ240628C00420000 | 2024-05-15 2:34PM EDT | 2024-06-28 | 36.24 | 36.31 | 36.61 | +5.53 | +18.01% | 86 | 1,081 | 24.21% |
| QQQ240719C00420000 | 2024-05-15 2:08PM EDT | 2024-07-19 | 38.58 | 38.39 | 38.56 | +5.68 | +17.26% | 135 | 1,746 | 23.65% |
| QQQ240816C00420000 | 2024-05-15 1:47PM EDT | 2024-08-16 | 41.40 | 41.56 | 41.76 | +4.63 | +12.59% | 22 | 340 | 24.37% |
| QQQ240920C00420000 | 2024-05-15 2:04PM EDT | 2024-09-20 | 45.75 | 45.31 | 45.55 | +5.75 | +14.37% | 55 | 2,619 | 25.08% |
| QQQ240930C00420000 | 2024-05-08 12:35PM EDT | 2024-09-30 | 36.50 | 45.63 | 45.90 | 0.00 | - | 2 | 70 | 24.53% |
| QQQ241018C00420000 | 2024-05-15 2:03PM EDT | 2024-10-18 | 47.85 | 47.78 | 48.03 | +4.88 | +11.36% | 105 | 163 | 25.18% |
| QQQ241115C00420000 | 2024-05-15 1:18PM EDT | 2024-11-15 | 50.60 | 51.24 | 51.52 | +4.50 | +9.76% | 31 | 333 | 26.29% |
| QQQ241220C00420000 | 2024-05-15 2:40PM EDT | 2024-12-20 | 55.22 | 54.63 | 54.95 | +5.16 | +10.31% | 7 | 1,323 | 26.85% |
| QQQ241231C00420000 | 2024-05-08 1:53PM EDT | 2024-12-31 | 46.21 | 55.00 | 55.47 | 0.00 | - | 10 | 71 | 26.61% |
| QQQ250117C00420000 | 2024-05-15 2:53PM EDT | 2025-01-17 | 56.89 | 56.70 | 57.03 | +4.79 | +9.19% | 13 | 1,172 | 26.84% |
| QQQ250321C00420000 | 2024-05-14 2:39PM EDT | 2025-03-21 | 57.50 | 62.38 | 62.94 | 0.00 | - | 2 | 1,081 | 27.86% |
| QQQ250331C00420000 | 2024-05-15 11:00AM EDT | 2025-03-31 | 60.94 | 62.54 | 63.16 | +2.84 | +4.89% | 2 | 15 | 27.57% |
| QQQ250620C00420000 | 2024-05-15 1:28PM EDT | 2025-06-20 | 69.28 | 68.71 | 70.20 | +5.84 | +9.21% | 10 | 394 | 28.67% |
| QQQ251219C00420000 | 2023-12-26 4:40PM EDT | 2025-12-19 | 58.66 | 0.00 | 0.00 | 0.00 | - | 3 | 1,195 | 0.00% |
| QQQ260116C00420000 | 2024-05-06 3:30PM EDT | 2026-01-16 | 74.50 | 81.00 | 85.99 | 0.00 | - | 1 | 70 | 30.52% |
| QQQ260618C00420000 | 2024-05-01 1:05PM EDT | 2026-06-18 | 72.93 | 91.00 | 95.41 | 0.00 | - | 1 | 34 | 31.18% |
| QQQ261218C00420000 | 2024-05-14 12:13PM EDT | 2026-12-18 | 96.75 | 101.00 | 105.28 | 0.00 | - | 22 | 157 | 31.67% |
PutsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515P00420000 | 2024-05-15 9:30AM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,671 | 51.56% |
| QQQ240516P00420000 | 2024-05-15 2:23PM EDT | 2024-05-16 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 557 | 592 | 36.72% |
| QQQ240517P00420000 | 2024-05-15 2:59PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.02 | -66.67% | 910 | 69,584 | 32.03% |
| QQQ240520P00420000 | 2024-05-15 2:29PM EDT | 2024-05-20 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 68 | 536 | 23.83% |
| QQQ240521P00420000 | 2024-05-15 1:01PM EDT | 2024-05-21 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 1 | 472 | 22.85% |
| QQQ240522P00420000 | 2024-05-15 1:15PM EDT | 2024-05-22 | 0.07 | 0.06 | 0.07 | -0.09 | -56.25% | 78 | 796 | 22.95% |
| QQQ240523P00420000 | 2024-05-15 1:43PM EDT | 2024-05-23 | 0.10 | 0.09 | 0.11 | -0.33 | -76.74% | 22 | 159 | 23.10% |
| QQQ240524P00420000 | 2024-05-15 2:47PM EDT | 2024-05-24 | 0.12 | 0.12 | 0.13 | -0.19 | -61.29% | 1,979 | 4,985 | 22.46% |
| QQQ240531P00420000 | 2024-05-15 2:55PM EDT | 2024-05-31 | 0.27 | 0.26 | 0.28 | -0.29 | -51.79% | 3,571 | 12,276 | 19.61% |
| QQQ240607P00420000 | 2024-05-15 2:45PM EDT | 2024-06-07 | 0.52 | 0.50 | 0.51 | -0.43 | -45.26% | 886 | 5,857 | 18.58% |
| QQQ240614P00420000 | 2024-05-15 2:53PM EDT | 2024-06-14 | 0.88 | 0.86 | 0.88 | -0.66 | -42.86% | 488 | 2,274 | 18.53% |
| QQQ240621P00420000 | 2024-05-15 2:55PM EDT | 2024-06-21 | 1.13 | 1.14 | 1.16 | -0.74 | -39.57% | 5,927 | 62,975 | 17.97% |
| QQQ240628P00420000 | 2024-05-15 2:51PM EDT | 2024-06-28 | 1.51 | 1.49 | 1.52 | -0.85 | -36.02% | 271 | 2,417 | 17.80% |
| QQQ240719P00420000 | 2024-05-15 2:50PM EDT | 2024-07-19 | 2.46 | 2.43 | 2.45 | -1.12 | -31.28% | 1,346 | 15,526 | 17.04% |
| QQQ240816P00420000 | 2024-05-15 2:59PM EDT | 2024-08-16 | 3.85 | 3.84 | 3.86 | -1.41 | -26.70% | 3,950 | 4,242 | 16.80% |
| QQQ240920P00420000 | 2024-05-15 2:59PM EDT | 2024-09-20 | 5.54 | 5.53 | 5.55 | -1.51 | -21.42% | 2,973 | 22,675 | 16.63% |
| QQQ240930P00420000 | 2024-05-15 2:25PM EDT | 2024-09-30 | 6.05 | 5.95 | 6.09 | -1.48 | -19.65% | 45 | 2,704 | 16.68% |
| QQQ241018P00420000 | 2024-05-15 2:09PM EDT | 2024-10-18 | 7.04 | 7.03 | 7.09 | -1.61 | -18.61% | 100 | 4,581 | 16.83% |
| QQQ241115P00420000 | 2024-05-15 11:19AM EDT | 2024-11-15 | 8.86 | 8.85 | 8.94 | -1.72 | -16.26% | 140 | 2,707 | 17.34% |
| QQQ241220P00420000 | 2024-05-15 2:56PM EDT | 2024-12-20 | 10.52 | 10.52 | 10.58 | -1.69 | -13.84% | 30 | 6,027 | 17.35% |
| QQQ241231P00420000 | 2024-05-15 2:24PM EDT | 2024-12-31 | 10.91 | 10.77 | 11.00 | -1.95 | -15.16% | 102 | 492 | 17.28% |
| QQQ250117P00420000 | 2024-05-15 2:37PM EDT | 2025-01-17 | 11.71 | 11.51 | 11.76 | -1.66 | -12.42% | 42 | 4,944 | 17.30% |
| QQQ250321P00420000 | 2024-05-15 12:44PM EDT | 2025-03-21 | 14.49 | 13.82 | 14.21 | -1.86 | -11.38% | 1 | 995 | 17.18% |
| QQQ250331P00420000 | 2024-05-15 9:48AM EDT | 2025-03-31 | 15.45 | 14.14 | 14.57 | -0.74 | -4.57% | 1 | 125 | 17.16% |
| QQQ250620P00420000 | 2024-05-15 1:45PM EDT | 2025-06-20 | 17.39 | 16.97 | 17.29 | -1.59 | -8.38% | 504 | 2,643 | 16.98% |
| QQQ251219P00420000 | 2023-12-22 4:51PM EDT | 2025-12-19 | 41.16 | 0.00 | 0.00 | 0.00 | - | 27 | 275 | 1.56% |
| QQQ260116P00420000 | 2024-05-14 10:28AM EDT | 2026-01-16 | 25.37 | 21.17 | 25.09 | 0.00 | - | 1 | 2,638 | 17.50% |
| QQQ260618P00420000 | 2024-05-15 11:01AM EDT | 2026-06-18 | 27.76 | 24.50 | 29.50 | -2.19 | -7.31% | 1 | 55 | 17.51% |
| QQQ261218P00420000 | 2024-05-15 1:17PM EDT | 2026-12-18 | 31.55 | 29.65 | 33.32 | -3.48 | -9.93% | 1 | 324 | 17.17% |
© 2024 Yahoo. All rights reserved.