Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
Strike:425.00
CallsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522C00425000 | 2024-05-21 4:12PM EDT | 2024-05-22 | 30.97 | 30.28 | 30.41 | 0.00 | - | 1 | 18 | 87.55% |
| QQQ240523C00425000 | 2024-05-13 10:05AM EDT | 2024-05-23 | 19.55 | 30.50 | 30.67 | 0.00 | - | 1 | 2 | 66.94% |
| QQQ240524C00425000 | 2024-05-22 12:18PM EDT | 2024-05-24 | 31.94 | 30.67 | 30.81 | +1.48 | +4.86% | 20 | 1,733 | 57.06% |
| QQQ240531C00425000 | 2024-05-21 4:01PM EDT | 2024-05-31 | 31.50 | 30.66 | 31.36 | 0.00 | - | 22 | 1,098 | 35.74% |
| QQQ240607C00425000 | 2024-05-22 12:36PM EDT | 2024-06-07 | 32.65 | 31.31 | 32.00 | +0.51 | +1.59% | 6 | 630 | 30.45% |
| QQQ240614C00425000 | 2024-05-21 1:36PM EDT | 2024-06-14 | 32.23 | 32.35 | 33.02 | 0.00 | - | 13 | 176 | 29.24% |
| QQQ240621C00425000 | 2024-05-22 10:24AM EDT | 2024-06-21 | 33.97 | 33.46 | 33.58 | +0.87 | +2.63% | 6 | 23,550 | 27.33% |
| QQQ240628C00425000 | 2024-05-22 10:23AM EDT | 2024-06-28 | 34.52 | 33.41 | 34.01 | +9.86 | +39.98% | 2 | 11 | 25.75% |
| QQQ240719C00425000 | 2024-05-22 11:16AM EDT | 2024-07-19 | 36.98 | 35.73 | 35.85 | +1.60 | +4.52% | 79 | 2,899 | 24.13% |
| QQQ240816C00425000 | 2024-05-22 9:56AM EDT | 2024-08-16 | 40.00 | 38.96 | 39.31 | +1.03 | +2.64% | 3 | 311 | 24.79% |
| QQQ240920C00425000 | 2024-05-21 1:07PM EDT | 2024-09-20 | 42.51 | 42.79 | 43.36 | 0.00 | - | 303 | 1,599 | 25.48% |
| QQQ240930C00425000 | 2023-12-26 11:29AM EDT | 2024-09-30 | 26.73 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 0.00% |
| QQQ241018C00425000 | 2024-05-22 11:36AM EDT | 2024-10-18 | 46.76 | 45.37 | 45.91 | +0.54 | +1.17% | 3 | 354 | 25.48% |
| QQQ241115C00425000 | 2024-05-20 12:16PM EDT | 2024-11-15 | 49.77 | 49.07 | 49.60 | +1.30 | +2.68% | 1 | 1,061 | 26.65% |
| QQQ241220C00425000 | 2024-05-21 12:26PM EDT | 2024-12-20 | 52.57 | 52.85 | 53.21 | 0.00 | - | 1 | 1,191 | 27.23% |
| QQQ241231C00425000 | 2024-05-17 2:00PM EDT | 2024-12-31 | 50.23 | 53.10 | 53.49 | 0.00 | - | 1 | 109 | 26.77% |
| QQQ250117C00425000 | 2023-12-26 4:31PM EDT | 2025-01-17 | 36.05 | 0.00 | 0.00 | 0.00 | - | 50 | 1,540 | 0.00% |
| QQQ250321C00425000 | 2024-05-20 12:54PM EDT | 2025-03-21 | 61.11 | 60.55 | 61.10 | 0.00 | - | 14 | 971 | 27.97% |
| QQQ250331C00425000 | 2024-05-16 10:06AM EDT | 2025-03-31 | 59.56 | 61.02 | 61.63 | 0.00 | - | 1 | 9 | 27.86% |
| QQQ250620C00425000 | 2023-12-26 4:35PM EDT | 2025-06-20 | 45.94 | 0.00 | 0.00 | 0.00 | - | 54 | 212 | 0.00% |
| QQQ251219C00425000 | 2023-12-21 11:08AM EDT | 2025-12-19 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 0.00% |
| QQQ260116C00425000 | 2023-12-22 3:58PM EDT | 2026-01-16 | 55.05 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| QQQ260618C00425000 | 2023-12-21 1:09PM EDT | 2026-06-18 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
PutsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522P00425000 | 2024-05-22 11:30AM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 211 | 46.88% |
| QQQ240523P00425000 | 2024-05-22 1:30PM EDT | 2024-05-23 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 343 | 347 | 35.94% |
| QQQ240524P00425000 | 2024-05-22 1:30PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 391 | 5,666 | 31.64% |
| QQQ240528P00425000 | 2024-05-22 10:45AM EDT | 2024-05-28 | 0.03 | 0.05 | 0.06 | -0.06 | -66.67% | 25 | 298 | 21.88% |
| QQQ240531P00425000 | 2024-05-22 1:29PM EDT | 2024-05-31 | 0.11 | 0.13 | 0.14 | +0.01 | +10.00% | 208 | 6,298 | 20.75% |
| QQQ240607P00425000 | 2024-05-22 1:27PM EDT | 2024-06-07 | 0.29 | 0.33 | 0.35 | +0.01 | +3.57% | 530 | 2,349 | 18.75% |
| QQQ240614P00425000 | 2024-05-22 12:40PM EDT | 2024-06-14 | 0.64 | 0.70 | 0.73 | -0.06 | -8.57% | 163 | 642 | 18.54% |
| QQQ240621P00425000 | 2024-05-22 1:40PM EDT | 2024-06-21 | 1.01 | 1.00 | 1.01 | +0.12 | +13.64% | 12,203 | 67,545 | 17.70% |
| QQQ240628P00425000 | 2024-05-22 10:46AM EDT | 2024-06-28 | 1.30 | 1.35 | 1.38 | +0.04 | +3.17% | 83 | 376 | 17.43% |
| QQQ240719P00425000 | 2024-05-22 1:30PM EDT | 2024-07-19 | 2.25 | 2.37 | 2.41 | +0.02 | +0.90% | 516 | 15,348 | 16.66% |
| QQQ240816P00425000 | 2024-05-22 1:34PM EDT | 2024-08-16 | 3.76 | 3.85 | 3.89 | +0.02 | +0.53% | 11,662 | 22,736 | 16.37% |
| QQQ240920P00425000 | 2024-05-22 1:33PM EDT | 2024-09-20 | 5.50 | 5.62 | 5.67 | +0.01 | +0.18% | 2,017 | 4,898 | 16.21% |
| QQQ240930P00425000 | 2023-12-19 11:55AM EDT | 2024-09-30 | 28.72 | 0.00 | 0.00 | 0.00 | - | 1 | 671 | 3.13% |
| QQQ241018P00425000 | 2024-05-22 1:30PM EDT | 2024-10-18 | 7.00 | 7.18 | 7.26 | -0.09 | -1.27% | 1 | 1,194 | 16.40% |
| QQQ241115P00425000 | 2024-05-22 1:23PM EDT | 2024-11-15 | 8.88 | 9.11 | 9.22 | -0.07 | -0.78% | 4 | 2,595 | 16.99% |
| QQQ241220P00425000 | 2024-05-22 11:01AM EDT | 2024-12-20 | 10.59 | 10.77 | 10.87 | -0.17 | -1.58% | 501 | 1,593 | 16.96% |
| QQQ241231P00425000 | 2024-05-21 3:58PM EDT | 2024-12-31 | 11.02 | 11.11 | 11.38 | 0.00 | - | 5 | 124 | 16.96% |
| QQQ250117P00425000 | 2023-12-26 3:26PM EDT | 2025-01-17 | 32.67 | 0.00 | 0.00 | 0.00 | - | 173 | 1,508 | 1.56% |
| QQQ250321P00425000 | 2024-05-17 3:44PM EDT | 2025-03-21 | 15.54 | 14.30 | 14.63 | 0.00 | - | 8 | 94 | 16.84% |
| QQQ250331P00425000 | 2024-05-16 11:38AM EDT | 2025-03-31 | 15.20 | 14.53 | 14.96 | 0.00 | - | 1 | 15 | 16.80% |
| QQQ250620P00425000 | 2023-12-26 12:45PM EDT | 2025-06-20 | 37.74 | 0.00 | 0.00 | 0.00 | - | 2 | 669 | 1.56% |
| QQQ251219P00425000 | 2023-12-08 4:38PM EDT | 2025-12-19 | 49.00 | 0.00 | 0.00 | 0.00 | - | 58 | 316 | 1.56% |
| QQQ260116P00425000 | 2023-11-29 11:54AM EDT | 2026-01-16 | 49.91 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 1.56% |
| QQQ260618P00425000 | 2023-12-26 11:00AM EDT | 2026-06-18 | 46.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
© 2024 Yahoo. All rights reserved.