Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:445.00
CallsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522C00445000 | 2024-05-21 4:14PM EDT | 2024-05-22 | 10.92 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| QQQ240523C00445000 | 2024-05-21 3:22PM EDT | 2024-05-23 | 10.74 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 0.00% |
| QQQ240524C00445000 | 2024-05-21 4:12PM EDT | 2024-05-24 | 11.60 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 0.00% |
| QQQ240528C00445000 | 2024-05-21 3:56PM EDT | 2024-05-28 | 11.72 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ240529C00445000 | 2024-05-21 9:30AM EDT | 2024-05-29 | 9.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240530C00445000 | 2024-05-21 3:51PM EDT | 2024-05-30 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1,002 | 0 | 0.00% |
| QQQ240531C00445000 | 2024-05-21 3:57PM EDT | 2024-05-31 | 12.48 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 0.00% |
| QQQ240607C00445000 | 2024-05-21 3:57PM EDT | 2024-06-07 | 13.81 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| QQQ240614C00445000 | 2024-05-21 3:42PM EDT | 2024-06-14 | 14.85 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| QQQ240621C00445000 | 2024-05-21 4:14PM EDT | 2024-06-21 | 16.17 | 0.00 | 0.00 | 0.00 | - | 3,402 | 0 | 0.00% |
| QQQ240628C00445000 | 2024-05-21 11:52AM EDT | 2024-06-28 | 15.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240719C00445000 | 2024-05-21 3:56PM EDT | 2024-07-19 | 19.70 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 0.00% |
| QQQ240816C00445000 | 2024-05-21 3:12PM EDT | 2024-08-16 | 23.28 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| QQQ240920C00445000 | 2024-05-21 3:02PM EDT | 2024-09-20 | 27.73 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ240930C00445000 | 2023-12-26 11:51AM EDT | 2024-09-30 | 17.08 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| QQQ241018C00445000 | 2024-05-21 3:00PM EDT | 2024-10-18 | 30.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241115C00445000 | 2024-05-21 12:47PM EDT | 2024-11-15 | 34.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ241220C00445000 | 2024-05-21 12:22PM EDT | 2024-12-20 | 38.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241231C00445000 | 2024-05-21 9:46AM EDT | 2024-12-31 | 37.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250117C00445000 | 2023-12-22 4:27PM EDT | 2025-01-17 | 24.54 | 0.00 | 0.00 | 0.00 | - | 8 | 3,022 | 0.00% |
| QQQ250321C00445000 | 2024-05-21 2:43PM EDT | 2025-03-21 | 46.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250331C00445000 | 2024-05-17 1:41PM EDT | 2025-03-31 | 45.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620C00445000 | 2023-12-26 4:11PM EDT | 2025-06-20 | 35.15 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 0.00% |
| QQQ251219C00445000 | 2023-12-21 12:32PM EDT | 2025-12-19 | 42.70 | 0.00 | 0.00 | 0.00 | - | 150 | 328 | 0.00% |
| QQQ260116C00445000 | 2023-12-20 11:37AM EDT | 2026-01-16 | 46.28 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| QQQ260618C00445000 | 2023-12-22 12:00PM EDT | 2026-06-18 | 52.87 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
PutsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522P00445000 | 2024-05-21 4:13PM EDT | 2024-05-22 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,885 | 0 | 12.50% |
| QQQ240523P00445000 | 2024-05-21 4:14PM EDT | 2024-05-23 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2,844 | 0 | 6.25% |
| QQQ240524P00445000 | 2024-05-21 4:13PM EDT | 2024-05-24 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4,016 | 0 | 6.25% |
| QQQ240528P00445000 | 2024-05-21 4:14PM EDT | 2024-05-28 | 0.47 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 3.13% |
| QQQ240529P00445000 | 2024-05-21 3:48PM EDT | 2024-05-29 | 0.67 | 0.00 | 0.00 | 0.00 | - | 4,092 | 0 | 3.13% |
| QQQ240530P00445000 | 2024-05-21 3:53PM EDT | 2024-05-30 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2,054 | 0 | 3.13% |
| QQQ240531P00445000 | 2024-05-21 4:11PM EDT | 2024-05-31 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2,281 | 0 | 3.13% |
| QQQ240607P00445000 | 2024-05-21 3:58PM EDT | 2024-06-07 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1,373 | 0 | 3.13% |
| QQQ240614P00445000 | 2024-05-21 4:10PM EDT | 2024-06-14 | 2.60 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 1.56% |
| QQQ240621P00445000 | 2024-05-21 4:14PM EDT | 2024-06-21 | 3.15 | 0.00 | 0.00 | 0.00 | - | 4,537 | 0 | 1.56% |
| QQQ240628P00445000 | 2024-05-21 3:54PM EDT | 2024-06-28 | 3.97 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| QQQ240719P00445000 | 2024-05-21 4:10PM EDT | 2024-07-19 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2,630 | 0 | 1.56% |
| QQQ240816P00445000 | 2024-05-21 3:55PM EDT | 2024-08-16 | 7.81 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 1.56% |
| QQQ240920P00445000 | 2024-05-21 4:10PM EDT | 2024-09-20 | 9.97 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 0.78% |
| QQQ241018P00445000 | 2024-05-21 3:52PM EDT | 2024-10-18 | 11.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| QQQ241115P00445000 | 2024-05-21 3:38PM EDT | 2024-11-15 | 14.18 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| QQQ241220P00445000 | 2024-05-21 1:31PM EDT | 2024-12-20 | 16.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| QQQ241231P00445000 | 2024-05-20 9:55AM EDT | 2024-12-31 | 17.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| QQQ250117P00445000 | 2023-11-28 11:00AM EDT | 2025-01-17 | 57.93 | 0.00 | 0.00 | 0.00 | - | 2 | 851 | 0.78% |
| QQQ250321P00445000 | 2024-05-16 11:44AM EDT | 2025-03-21 | 20.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| QQQ250331P00445000 | 2024-05-20 10:16AM EDT | 2025-03-31 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ250620P00445000 | 2023-11-30 3:53PM EDT | 2025-06-20 | 61.19 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.39% |
| QQQ251219P00445000 | 2023-12-14 3:37PM EDT | 2025-12-19 | 54.78 | 0.00 | 0.00 | 0.00 | - | 118 | 181 | 0.39% |
| QQQ260116P00445000 | 2023-12-18 2:38PM EDT | 2026-01-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.39% |
| QQQ260618P00445000 | 2023-11-10 3:03PM EDT | 2026-06-18 | 72.58 | 61.00 | 65.50 | 0.00 | - | 2 | 1 | 27.53% |
© 2024 Yahoo. All rights reserved.