Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
Strike:440.00
CallsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515C00440000 | 2024-05-15 3:25PM EDT | 2024-05-15 | 12.88 | 12.90 | 13.01 | +6.33 | +96.64% | 1,886 | 1,689 | 36.72% |
| QQQ240516C00440000 | 2024-05-15 3:14PM EDT | 2024-05-16 | 12.89 | 13.13 | 13.23 | +5.72 | +79.78% | 370 | 923 | 30.27% |
| QQQ240517C00440000 | 2024-05-15 3:26PM EDT | 2024-05-17 | 13.29 | 13.18 | 13.30 | +5.87 | +79.11% | 2,542 | 64,664 | 25.66% |
| QQQ240520C00440000 | 2024-05-15 3:26PM EDT | 2024-05-20 | 13.39 | 13.30 | 13.51 | +5.44 | +68.43% | 268 | 297 | 19.97% |
| QQQ240521C00440000 | 2024-05-15 3:08PM EDT | 2024-05-21 | 13.21 | 13.43 | 13.63 | +5.06 | +62.09% | 36 | 648 | 19.36% |
| QQQ240522C00440000 | 2024-05-15 11:57AM EDT | 2024-05-22 | 13.94 | 13.71 | 13.89 | +5.06 | +56.98% | 11 | 944 | 19.78% |
| QQQ240523C00440000 | 2024-05-15 1:51PM EDT | 2024-05-23 | 13.70 | 14.35 | 14.50 | +5.85 | +74.52% | 14 | 84 | 21.91% |
| QQQ240524C00440000 | 2024-05-15 3:04PM EDT | 2024-05-24 | 14.30 | 14.50 | 14.63 | +4.72 | +49.27% | 903 | 7,333 | 21.40% |
| QQQ240531C00440000 | 2024-05-15 3:14PM EDT | 2024-05-31 | 15.18 | 15.40 | 15.53 | +4.51 | +42.27% | 403 | 3,320 | 19.49% |
| QQQ240607C00440000 | 2024-05-15 3:27PM EDT | 2024-06-07 | 16.66 | 16.56 | 16.68 | +4.78 | +40.24% | 56 | 4,232 | 19.46% |
| QQQ240614C00440000 | 2024-05-15 3:27PM EDT | 2024-06-14 | 17.95 | 17.90 | 18.04 | +4.53 | +33.76% | 426 | 1,303 | 20.14% |
| QQQ240621C00440000 | 2024-05-15 3:27PM EDT | 2024-06-21 | 18.88 | 18.75 | 18.84 | +4.60 | +32.21% | 1,068 | 32,500 | 19.74% |
| QQQ240628C00440000 | 2024-05-15 3:20PM EDT | 2024-06-28 | 19.50 | 19.36 | 19.53 | +4.39 | +29.05% | 227 | 4,520 | 19.35% |
| QQQ240719C00440000 | 2024-05-15 3:23PM EDT | 2024-07-19 | 22.30 | 22.10 | 22.19 | +4.40 | +24.58% | 951 | 4,019 | 19.75% |
| QQQ240816C00440000 | 2024-05-15 2:49PM EDT | 2024-08-16 | 25.50 | 25.88 | 26.01 | +3.72 | +17.08% | 115 | 3,309 | 20.98% |
| QQQ240920C00440000 | 2024-05-15 3:14PM EDT | 2024-09-20 | 30.00 | 30.15 | 30.36 | +4.10 | +15.83% | 50 | 11,016 | 22.15% |
| QQQ240930C00440000 | 2024-05-15 1:43PM EDT | 2024-09-30 | 30.33 | 30.74 | 30.97 | +4.86 | +19.08% | 20 | 346 | 21.90% |
| QQQ241018C00440000 | 2024-05-15 1:44PM EDT | 2024-10-18 | 32.60 | 32.98 | 33.21 | +3.70 | +12.80% | 23 | 628 | 22.57% |
| QQQ241115C00440000 | 2024-05-15 2:53PM EDT | 2024-11-15 | 36.53 | 36.83 | 37.08 | +5.82 | +18.95% | 5 | 3,381 | 23.90% |
| QQQ241220C00440000 | 2024-05-15 3:01PM EDT | 2024-12-20 | 40.38 | 40.56 | 40.87 | +3.91 | +10.72% | 72 | 10,221 | 24.71% |
| QQQ241231C00440000 | 2024-05-15 1:04PM EDT | 2024-12-31 | 40.22 | 40.98 | 41.32 | +5.53 | +15.94% | 3 | 165 | 24.43% |
| QQQ250117C00440000 | 2024-05-15 3:27PM EDT | 2025-01-17 | 42.93 | 42.70 | 43.11 | +4.58 | +11.94% | 43 | 4,112 | 24.82% |
| QQQ250321C00440000 | 2024-05-14 1:42PM EDT | 2025-03-21 | 42.88 | 48.64 | 49.16 | 0.00 | - | 1 | 1,631 | 25.89% |
| QQQ250331C00440000 | 2024-05-08 2:57PM EDT | 2025-03-31 | 41.25 | 48.94 | 49.53 | 0.00 | - | 2 | 8,005 | 25.71% |
| QQQ250620C00440000 | 2024-05-15 1:25PM EDT | 2025-06-20 | 55.93 | 55.61 | 56.75 | +3.89 | +7.48% | 19 | 2,022 | 26.90% |
| QQQ251219C00440000 | 2024-05-15 1:46PM EDT | 2025-12-19 | 67.70 | 68.50 | 69.91 | +5.03 | +8.03% | 1 | 1,071 | 28.25% |
| QQQ260116C00440000 | 2024-05-15 2:24PM EDT | 2026-01-16 | 68.50 | 68.50 | 72.86 | +4.45 | +6.95% | 91 | 1,752 | 28.90% |
| QQQ260618C00440000 | 2024-05-10 10:34AM EDT | 2026-06-18 | 73.20 | 78.50 | 83.01 | 0.00 | - | 1 | 524 | 29.88% |
| QQQ261218C00440000 | 2024-05-15 1:44PM EDT | 2026-12-18 | 90.63 | 89.00 | 93.32 | +5.73 | +6.75% | 6 | 410 | 30.53% |
PutsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515P00440000 | 2024-05-15 3:27PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | -0.50 | -98.04% | 24,103 | 14,961 | 21.88% |
| QQQ240516P00440000 | 2024-05-15 3:25PM EDT | 2024-05-16 | 0.03 | 0.03 | 0.04 | -0.79 | -96.34% | 6,862 | 2,784 | 18.36% |
| QQQ240517P00440000 | 2024-05-15 3:27PM EDT | 2024-05-17 | 0.09 | 0.09 | 0.10 | -1.03 | -91.15% | 15,250 | 57,438 | 17.48% |
| QQQ240520P00440000 | 2024-05-15 3:25PM EDT | 2024-05-20 | 0.15 | 0.15 | 0.16 | -1.24 | -89.21% | 1,349 | 1,192 | 13.53% |
| QQQ240521P00440000 | 2024-05-15 3:16PM EDT | 2024-05-21 | 0.22 | 0.21 | 0.22 | -1.36 | -86.08% | 599 | 1,489 | 13.38% |
| QQQ240522P00440000 | 2024-05-15 3:27PM EDT | 2024-05-22 | 0.49 | 0.48 | 0.50 | -1.64 | -77.00% | 1,043 | 447 | 15.31% |
| QQQ240523P00440000 | 2024-05-15 3:29PM EDT | 2024-05-23 | 0.72 | 0.72 | 0.74 | -1.74 | -70.73% | 6,257 | 183 | 16.18% |
| QQQ240524P00440000 | 2024-05-15 3:27PM EDT | 2024-05-24 | 0.85 | 0.85 | 0.86 | -1.91 | -68.95% | 2,715 | 3,805 | 16.09% |
| QQQ240531P00440000 | 2024-05-15 3:25PM EDT | 2024-05-31 | 1.42 | 1.40 | 1.42 | -2.07 | -59.31% | 2,673 | 4,390 | 14.70% |
| QQQ240607P00440000 | 2024-05-15 3:27PM EDT | 2024-06-07 | 2.14 | 2.13 | 2.14 | -2.20 | -50.93% | 933 | 1,797 | 14.59% |
| QQQ240614P00440000 | 2024-05-15 3:17PM EDT | 2024-06-14 | 2.99 | 2.96 | 2.98 | -2.22 | -42.61% | 927 | 1,213 | 14.92% |
| QQQ240621P00440000 | 2024-05-15 3:27PM EDT | 2024-06-21 | 3.45 | 3.42 | 3.45 | -2.39 | -40.92% | 7,768 | 28,385 | 14.48% |
| QQQ240628P00440000 | 2024-05-15 3:09PM EDT | 2024-06-28 | 4.20 | 4.10 | 4.15 | -2.38 | -36.17% | 592 | 5,656 | 14.63% |
| QQQ240719P00440000 | 2024-05-15 3:28PM EDT | 2024-07-19 | 5.70 | 5.69 | 5.72 | -2.59 | -31.24% | 3,777 | 2,712 | 14.44% |
| QQQ240816P00440000 | 2024-05-15 3:28PM EDT | 2024-08-16 | 7.70 | 7.70 | 7.75 | -2.47 | -24.29% | 678 | 2,540 | 14.56% |
| QQQ240920P00440000 | 2024-05-15 3:29PM EDT | 2024-09-20 | 9.88 | 9.84 | 9.89 | -2.66 | -21.20% | 531 | 15,857 | 14.59% |
| QQQ240930P00440000 | 2024-05-15 2:09PM EDT | 2024-09-30 | 10.53 | 10.41 | 10.55 | -2.59 | -19.74% | 46 | 487 | 14.69% |
| QQQ241018P00440000 | 2024-05-15 2:22PM EDT | 2024-10-18 | 11.80 | 11.61 | 11.71 | -2.50 | -17.48% | 92 | 2,482 | 14.86% |
| QQQ241115P00440000 | 2024-05-15 2:42PM EDT | 2024-11-15 | 13.93 | 13.73 | 13.84 | -2.46 | -15.01% | 24 | 4,003 | 15.44% |
| QQQ241220P00440000 | 2024-05-15 3:27PM EDT | 2024-12-20 | 15.63 | 15.61 | 15.69 | -2.60 | -14.26% | 912 | 6,048 | 15.54% |
| QQQ241231P00440000 | 2024-05-15 2:26PM EDT | 2024-12-31 | 16.10 | 15.95 | 16.19 | -2.63 | -14.04% | 23 | 251 | 15.53% |
| QQQ250117P00440000 | 2024-05-15 2:11PM EDT | 2025-01-17 | 16.90 | 16.85 | 17.00 | -2.78 | -14.13% | 181 | 7,296 | 15.56% |
| QQQ250321P00440000 | 2024-05-14 2:41PM EDT | 2025-03-21 | 22.06 | 19.31 | 19.71 | 0.00 | - | 3 | 2,729 | 15.59% |
| QQQ250331P00440000 | 2024-05-15 9:50AM EDT | 2025-03-31 | 21.73 | 19.59 | 20.09 | -1.57 | -6.74% | 1 | 159 | 15.58% |
| QQQ250620P00440000 | 2024-05-15 2:07PM EDT | 2025-06-20 | 23.00 | 22.80 | 23.19 | -2.25 | -8.91% | 117 | 6,797 | 15.61% |
| QQQ251219P00440000 | 2024-05-15 2:08PM EDT | 2025-12-19 | 28.80 | 28.34 | 29.03 | -2.34 | -7.51% | 2 | 3,065 | 15.60% |
| QQQ260116P00440000 | 2024-05-15 12:33PM EDT | 2026-01-16 | 30.00 | 27.03 | 29.25 | -1.41 | -4.49% | 124 | 3,866 | 15.33% |
| QQQ260618P00440000 | 2024-05-15 1:59PM EDT | 2026-06-18 | 33.38 | 30.60 | 35.49 | -2.87 | -7.92% | 102 | 2,208 | 16.17% |
| QQQ261218P00440000 | 2024-05-15 12:50PM EDT | 2026-12-18 | 38.00 | 35.67 | 39.49 | -2.51 | -6.20% | 5 | 66 | 15.95% |
© 2024 Yahoo. All rights reserved.