Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Strike:435.00
CallsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515C00435000 | 2024-05-15 2:27PM EDT | 2024-05-15 | 17.66 | 17.28 | 17.38 | +6.52 | +58.53% | 101 | 756 | 0.00% |
| QQQ240516C00435000 | 2024-05-15 2:34PM EDT | 2024-05-16 | 17.68 | 17.56 | 17.69 | +6.27 | +54.95% | 103 | 304 | 31.98% |
| QQQ240517C00435000 | 2024-05-15 2:34PM EDT | 2024-05-17 | 17.74 | 17.76 | 17.89 | +6.00 | +50.85% | 763 | 27,313 | 30.23% |
| QQQ240520C00435000 | 2024-05-15 12:11PM EDT | 2024-05-20 | 16.01 | 17.75 | 18.02 | +4.77 | +42.44% | 172 | 168 | 22.88% |
| QQQ240521C00435000 | 2024-05-15 1:49PM EDT | 2024-05-21 | 17.60 | 17.77 | 18.06 | +5.35 | +43.67% | 4 | 136 | 21.56% |
| QQQ240522C00435000 | 2024-05-15 11:02AM EDT | 2024-05-22 | 15.90 | 17.94 | 18.28 | +5.35 | +50.71% | 7 | 92 | 22.03% |
| QQQ240523C00435000 | 2024-05-15 2:05PM EDT | 2024-05-23 | 18.76 | 18.46 | 18.70 | +5.45 | +40.95% | 17 | 13 | 23.65% |
| QQQ240524C00435000 | 2024-05-15 2:21PM EDT | 2024-05-24 | 18.81 | 18.70 | 18.89 | +5.22 | +38.41% | 174 | 1,048 | 23.54% |
| QQQ240531C00435000 | 2024-05-15 2:17PM EDT | 2024-05-31 | 19.72 | 19.35 | 19.50 | +5.11 | +34.98% | 187 | 1,681 | 20.55% |
| QQQ240607C00435000 | 2024-05-15 2:32PM EDT | 2024-06-07 | 20.59 | 20.51 | 20.71 | +5.21 | +33.88% | 129 | 1,151 | 20.98% |
| QQQ240614C00435000 | 2024-05-15 2:25PM EDT | 2024-06-14 | 22.06 | 21.61 | 21.82 | +5.06 | +29.76% | 16 | 267 | 21.18% |
| QQQ240621C00435000 | 2024-05-15 2:35PM EDT | 2024-06-21 | 22.53 | 22.48 | 22.63 | +4.61 | +25.73% | 460 | 31,940 | 20.84% |
| QQQ240628C00435000 | 2024-05-15 1:44PM EDT | 2024-06-28 | 22.89 | 23.07 | 23.15 | +5.79 | +33.86% | 51 | 23 | 20.14% |
| QQQ240719C00435000 | 2024-05-15 2:12PM EDT | 2024-07-19 | 25.90 | 25.59 | 25.77 | +4.67 | +22.00% | 59 | 2,091 | 20.57% |
| QQQ240816C00435000 | 2024-05-15 2:25PM EDT | 2024-08-16 | 29.60 | 29.17 | 29.35 | +4.33 | +17.13% | 46 | 678 | 21.56% |
| QQQ240920C00435000 | 2024-05-15 2:10PM EDT | 2024-09-20 | 33.26 | 33.46 | 33.69 | +3.89 | +13.24% | 13 | 1,250 | 22.76% |
| QQQ240930C00435000 | 2023-12-22 11:33AM EDT | 2024-09-30 | 21.85 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.00% |
| QQQ241018C00435000 | 2024-05-15 12:51PM EDT | 2024-10-18 | 35.35 | 36.16 | 36.41 | +4.65 | +15.15% | 10 | 413 | 23.07% |
| QQQ241115C00435000 | 2024-05-13 10:30AM EDT | 2024-11-15 | 34.00 | 39.88 | 40.16 | 0.00 | - | 2 | 499 | 24.33% |
| QQQ241220C00435000 | 2024-05-15 11:00AM EDT | 2024-12-20 | 42.11 | 43.59 | 43.92 | +5.41 | +14.74% | 1 | 3,051 | 25.12% |
| QQQ241231C00435000 | 2024-05-15 11:25AM EDT | 2024-12-31 | 42.86 | 44.03 | 44.39 | +5.64 | +15.15% | 5 | 115 | 24.85% |
| QQQ250117C00435000 | 2023-12-26 4:46PM EDT | 2025-01-17 | 30.48 | 0.00 | 0.00 | 0.00 | - | 7 | 1,176 | 0.00% |
| QQQ250321C00435000 | 2024-05-15 1:55PM EDT | 2025-03-21 | 51.98 | 51.61 | 52.16 | +4.53 | +9.55% | 2 | 380 | 26.28% |
| QQQ250331C00435000 | 2024-05-06 11:23AM EDT | 2025-03-31 | 43.46 | 51.94 | 52.56 | 0.00 | - | 10 | 17 | 26.11% |
| QQQ250620C00435000 | 2023-12-22 1:49PM EDT | 2025-06-20 | 39.50 | 0.00 | 0.00 | 0.00 | - | 16 | 465 | 0.00% |
| QQQ251219C00435000 | 2023-12-22 12:40PM EDT | 2025-12-19 | 48.90 | 0.00 | 0.00 | 0.00 | - | 6 | 317 | 0.00% |
| QQQ260116C00435000 | 2023-12-26 12:52PM EDT | 2026-01-16 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| QQQ260618C00435000 | 2023-12-20 4:48PM EDT | 2026-06-18 | 55.38 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
PutsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515P00435000 | 2024-05-15 2:07PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 8,574 | 7,163 | 28.91% |
| QQQ240516P00435000 | 2024-05-15 2:33PM EDT | 2024-05-16 | 0.02 | 0.02 | 0.03 | -0.23 | -88.46% | 2,037 | 3,169 | 23.44% |
| QQQ240517P00435000 | 2024-05-15 2:30PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | -0.36 | -85.71% | 5,101 | 42,344 | 21.49% |
| QQQ240520P00435000 | 2024-05-15 2:17PM EDT | 2024-05-20 | 0.09 | 0.10 | 0.11 | -0.49 | -84.48% | 5,428 | 882 | 16.41% |
| QQQ240521P00435000 | 2024-05-15 2:34PM EDT | 2024-05-21 | 0.14 | 0.13 | 0.14 | -0.57 | -82.61% | 728 | 1,147 | 15.82% |
| QQQ240522P00435000 | 2024-05-15 2:18PM EDT | 2024-05-22 | 0.25 | 0.26 | 0.27 | -0.87 | -77.68% | 1,372 | 435 | 16.85% |
| QQQ240523P00435000 | 2024-05-15 2:27PM EDT | 2024-05-23 | 0.40 | 0.41 | 0.42 | -1.06 | -72.60% | 676 | 198 | 17.55% |
| QQQ240524P00435000 | 2024-05-15 2:34PM EDT | 2024-05-24 | 0.51 | 0.50 | 0.51 | -1.09 | -68.99% | 1,047 | 5,972 | 17.46% |
| QQQ240531P00435000 | 2024-05-15 2:29PM EDT | 2024-05-31 | 0.90 | 0.91 | 0.93 | -1.38 | -60.53% | 1,578 | 3,243 | 15.81% |
| QQQ240607P00435000 | 2024-05-15 2:35PM EDT | 2024-06-07 | 1.50 | 1.49 | 1.51 | -1.53 | -50.50% | 923 | 1,268 | 15.56% |
| QQQ240614P00435000 | 2024-05-15 2:31PM EDT | 2024-06-14 | 2.21 | 2.21 | 2.24 | -1.68 | -43.19% | 367 | 768 | 15.85% |
| QQQ240621P00435000 | 2024-05-15 2:33PM EDT | 2024-06-21 | 2.65 | 2.64 | 2.66 | -1.75 | -39.77% | 7,640 | 34,818 | 15.35% |
| QQQ240628P00435000 | 2024-05-15 2:14PM EDT | 2024-06-28 | 3.19 | 3.24 | 3.27 | -1.91 | -37.45% | 1,308 | 236 | 15.42% |
| QQQ240719P00435000 | 2024-05-15 2:32PM EDT | 2024-07-19 | 4.69 | 4.68 | 4.71 | -2.00 | -29.90% | 911 | 4,205 | 15.12% |
| QQQ240816P00435000 | 2024-05-15 2:18PM EDT | 2024-08-16 | 6.54 | 6.54 | 6.58 | -2.12 | -24.48% | 6,458 | 2,644 | 15.11% |
| QQQ240920P00435000 | 2024-05-15 2:28PM EDT | 2024-09-20 | 8.61 | 8.66 | 8.70 | -2.16 | -20.06% | 237 | 19,118 | 15.16% |
| QQQ240930P00435000 | 2023-12-14 10:33AM EDT | 2024-09-30 | 35.47 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 1.56% |
| QQQ241018P00435000 | 2024-05-15 1:58PM EDT | 2024-10-18 | 10.45 | 10.39 | 10.48 | -2.10 | -16.73% | 37 | 4,346 | 15.41% |
| QQQ241115P00435000 | 2024-05-15 9:39AM EDT | 2024-11-15 | 13.80 | 12.45 | 12.54 | -0.96 | -6.50% | 2 | 732 | 15.95% |
| QQQ241220P00435000 | 2024-05-15 1:06PM EDT | 2024-12-20 | 14.62 | 14.27 | 14.35 | -1.99 | -11.98% | 325 | 4,420 | 16.02% |
| QQQ241231P00435000 | 2024-05-15 11:29AM EDT | 2024-12-31 | 15.12 | 14.57 | 14.87 | -3.27 | -17.78% | 8 | 367 | 16.03% |
| QQQ250117P00435000 | 2023-12-26 12:43PM EDT | 2025-01-17 | 37.69 | 0.00 | 0.00 | 0.00 | - | 2 | 1,621 | 0.78% |
| QQQ250321P00435000 | 2024-05-15 10:41AM EDT | 2025-03-21 | 18.91 | 17.94 | 18.37 | -2.63 | -12.21% | 1 | 338 | 16.05% |
| QQQ250331P00435000 | 2024-05-08 2:40PM EDT | 2025-03-31 | 22.80 | 18.24 | 18.71 | 0.00 | - | 3 | 68 | 16.01% |
| QQQ250620P00435000 | 2023-12-14 3:24PM EDT | 2025-06-20 | 45.37 | 0.00 | 0.00 | 0.00 | - | 58 | 125 | 0.78% |
| QQQ251219P00435000 | 2023-12-26 2:38PM EDT | 2025-12-19 | 46.65 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.78% |
| QQQ260116P00435000 | 2023-11-09 3:44PM EDT | 2026-01-16 | 69.02 | 52.65 | 57.50 | 0.00 | - | 2 | 2 | 28.93% |
© 2024 Yahoo. All rights reserved.