Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Strike:450.00
CallsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515C00450000 | 2024-05-15 3:01PM EDT | 2024-05-15 | 2.55 | 2.56 | 2.64 | +1.79 | +235.53% | 122,502 | 14,930 | 0.00% |
| QQQ240516C00450000 | 2024-05-15 3:02PM EDT | 2024-05-16 | 3.28 | 3.23 | 3.30 | +2.03 | +154.96% | 18,661 | 4,935 | 10.55% |
| QQQ240517C00450000 | 2024-05-15 3:01PM EDT | 2024-05-17 | 3.79 | 3.76 | 3.82 | +2.16 | +131.71% | 47,281 | 45,948 | 12.62% |
| QQQ240520C00450000 | 2024-05-15 2:56PM EDT | 2024-05-20 | 4.27 | 4.20 | 4.32 | +2.33 | +120.10% | 3,379 | 6,067 | 11.37% |
| QQQ240521C00450000 | 2024-05-15 3:01PM EDT | 2024-05-21 | 4.61 | 4.57 | 4.64 | +2.42 | +110.50% | 2,310 | 389 | 11.93% |
| QQQ240522C00450000 | 2024-05-15 2:53PM EDT | 2024-05-22 | 5.64 | 5.57 | 5.64 | +2.61 | +86.14% | 2,012 | 1,649 | 15.12% |
| QQQ240523C00450000 | 2024-05-15 2:39PM EDT | 2024-05-23 | 6.49 | 6.25 | 6.35 | +2.79 | +75.41% | 95 | 330 | 16.85% |
| QQQ240524C00450000 | 2024-05-15 3:00PM EDT | 2024-05-24 | 6.63 | 6.53 | 6.64 | +2.90 | +77.75% | 3,164 | 4,128 | 16.99% |
| QQQ240531C00450000 | 2024-05-15 2:55PM EDT | 2024-05-31 | 7.79 | 7.68 | 7.76 | +2.99 | +62.29% | 2,239 | 13,050 | 15.97% |
| QQQ240607C00450000 | 2024-05-15 2:51PM EDT | 2024-06-07 | 9.09 | 9.04 | 9.13 | +3.12 | +52.26% | 5,351 | 5,714 | 16.45% |
| QQQ240614C00450000 | 2024-05-15 3:00PM EDT | 2024-06-14 | 10.50 | 10.49 | 10.55 | +3.10 | +41.89% | 756 | 855 | 17.21% |
| QQQ240621C00450000 | 2024-05-15 3:02PM EDT | 2024-06-21 | 11.47 | 11.45 | 11.50 | +3.21 | +38.86% | 5,752 | 57,291 | 17.19% |
| QQQ240628C00450000 | 2024-05-15 2:47PM EDT | 2024-06-28 | 12.13 | 12.08 | 12.23 | +3.11 | +34.48% | 390 | 4,065 | 16.95% |
| QQQ240719C00450000 | 2024-05-15 3:00PM EDT | 2024-07-19 | 15.01 | 15.03 | 15.12 | +3.21 | +27.20% | 2,692 | 28,231 | 17.79% |
| QQQ240816C00450000 | 2024-05-15 2:48PM EDT | 2024-08-16 | 18.87 | 18.91 | 18.99 | +3.30 | +21.19% | 732 | 2,400 | 19.16% |
| QQQ240920C00450000 | 2024-05-15 2:57PM EDT | 2024-09-20 | 23.40 | 23.26 | 23.47 | +3.35 | +16.71% | 256 | 12,849 | 20.55% |
| QQQ240930C00450000 | 2024-05-15 1:47PM EDT | 2024-09-30 | 23.72 | 23.83 | 24.01 | +3.43 | +16.90% | 19 | 663 | 20.28% |
| QQQ241018C00450000 | 2024-05-15 2:46PM EDT | 2024-10-18 | 26.35 | 26.14 | 26.36 | +3.74 | +16.54% | 126 | 10,151 | 21.08% |
| QQQ241115C00450000 | 2024-05-15 11:58AM EDT | 2024-11-15 | 28.90 | 29.98 | 30.22 | +2.35 | +8.85% | 42 | 1,109 | 22.44% |
| QQQ241220C00450000 | 2024-05-15 2:41PM EDT | 2024-12-20 | 34.03 | 33.78 | 34.08 | +3.93 | +13.06% | 65 | 5,309 | 23.35% |
| QQQ241231C00450000 | 2024-05-15 2:16PM EDT | 2024-12-31 | 34.48 | 34.17 | 34.51 | +3.95 | +12.94% | 62 | 659 | 23.09% |
| QQQ250117C00450000 | 2024-05-15 2:39PM EDT | 2025-01-17 | 36.20 | 36.04 | 36.29 | +4.05 | +12.60% | 108 | 5,848 | 23.49% |
| QQQ250321C00450000 | 2024-05-15 1:46PM EDT | 2025-03-21 | 42.00 | 41.94 | 42.46 | +5.75 | +15.86% | 2 | 2,927 | 24.70% |
| QQQ250331C00450000 | 2024-05-15 12:04PM EDT | 2025-03-31 | 41.26 | 42.29 | 42.81 | +4.48 | +12.18% | 15 | 9 | 24.52% |
| QQQ250620C00450000 | 2024-05-15 2:59PM EDT | 2025-06-20 | 49.53 | 48.97 | 50.22 | +3.86 | +8.53% | 25 | 761 | 25.87% |
| QQQ251219C00450000 | 2024-05-15 12:23PM EDT | 2025-12-19 | 61.30 | 62.00 | 63.62 | +4.05 | +7.07% | 11 | 3,502 | 27.41% |
| QQQ260116C00450000 | 2024-05-15 2:25PM EDT | 2026-01-16 | 64.95 | 63.00 | 66.50 | +7.37 | +12.80% | 12 | 1,234 | 28.03% |
| QQQ260618C00450000 | 2024-05-09 1:35PM EDT | 2026-06-18 | 67.06 | 72.00 | 76.71 | 0.00 | - | 1 | 406 | 29.06% |
| QQQ261218C00450000 | 2024-05-15 2:31PM EDT | 2026-12-18 | 85.50 | 83.00 | 87.13 | +6.20 | +7.82% | 2 | 127 | 29.79% |
PutsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515P00450000 | 2024-05-15 3:03PM EDT | 2024-05-15 | 0.03 | 0.03 | 0.04 | -4.67 | -99.15% | 132,980 | 2,999 | 7.57% |
| QQQ240516P00450000 | 2024-05-15 3:03PM EDT | 2024-05-16 | 0.55 | 0.55 | 0.56 | -4.45 | -88.82% | 32,503 | 1,683 | 12.06% |
| QQQ240517P00450000 | 2024-05-15 3:02PM EDT | 2024-05-17 | 1.01 | 1.01 | 1.02 | -4.34 | -81.12% | 32,512 | 2,259 | 13.26% |
| QQQ240520P00450000 | 2024-05-15 3:02PM EDT | 2024-05-20 | 1.39 | 1.38 | 1.40 | -4.14 | -74.86% | 4,530 | 252 | 11.23% |
| QQQ240521P00450000 | 2024-05-15 3:01PM EDT | 2024-05-21 | 1.72 | 1.68 | 1.70 | -3.79 | -68.78% | 1,964 | 22 | 11.71% |
| QQQ240522P00450000 | 2024-05-15 2:59PM EDT | 2024-05-22 | 2.54 | 2.59 | 2.62 | -3.91 | -60.62% | 2,081 | 433 | 14.61% |
| QQQ240523P00450000 | 2024-05-15 2:18PM EDT | 2024-05-23 | 3.00 | 3.00 | 3.03 | -3.57 | -54.34% | 452 | 3 | 15.28% |
| QQQ240524P00450000 | 2024-05-15 3:02PM EDT | 2024-05-24 | 3.28 | 3.26 | 3.28 | -3.81 | -53.74% | 5,788 | 200 | 15.37% |
| QQQ240531P00450000 | 2024-05-15 2:55PM EDT | 2024-05-31 | 4.02 | 4.06 | 4.10 | -3.58 | -47.11% | 1,068 | 331 | 13.95% |
| QQQ240607P00450000 | 2024-05-15 2:54PM EDT | 2024-06-07 | 4.90 | 4.95 | 4.99 | -3.40 | -40.96% | 1,434 | 701 | 13.71% |
| QQQ240614P00450000 | 2024-05-15 2:49PM EDT | 2024-06-14 | 6.02 | 5.95 | 5.99 | -3.14 | -34.28% | 643 | 164 | 14.00% |
| QQQ240621P00450000 | 2024-05-15 3:02PM EDT | 2024-06-21 | 6.48 | 6.43 | 6.46 | -3.50 | -35.21% | 5,078 | 23,179 | 13.46% |
| QQQ240628P00450000 | 2024-05-15 2:51PM EDT | 2024-06-28 | 7.27 | 7.27 | 7.31 | -3.45 | -32.18% | 2,152 | 815 | 13.73% |
| QQQ240719P00450000 | 2024-05-15 3:01PM EDT | 2024-07-19 | 9.04 | 9.02 | 9.07 | -3.28 | -26.62% | 1,260 | 4,005 | 13.65% |
| QQQ240816P00450000 | 2024-05-15 2:58PM EDT | 2024-08-16 | 11.19 | 11.12 | 11.18 | -3.22 | -22.35% | 461 | 312 | 13.76% |
| QQQ240920P00450000 | 2024-05-15 2:42PM EDT | 2024-09-20 | 13.40 | 13.38 | 13.44 | -3.12 | -18.89% | 204 | 5,842 | 13.87% |
| QQQ240930P00450000 | 2024-05-15 2:25PM EDT | 2024-09-30 | 13.90 | 13.92 | 14.10 | -4.74 | -25.43% | 6 | 621 | 13.96% |
| QQQ241018P00450000 | 2024-05-15 2:51PM EDT | 2024-10-18 | 15.17 | 15.18 | 15.26 | -3.12 | -17.06% | 424 | 5,226 | 14.12% |
| QQQ241115P00450000 | 2024-05-15 2:27PM EDT | 2024-11-15 | 17.31 | 17.32 | 17.45 | -3.29 | -15.97% | 174 | 897 | 14.72% |
| QQQ241220P00450000 | 2024-05-15 2:55PM EDT | 2024-12-20 | 19.15 | 19.19 | 19.27 | -2.84 | -12.91% | 363 | 6,759 | 14.81% |
| QQQ241231P00450000 | 2024-05-15 1:38PM EDT | 2024-12-31 | 19.80 | 19.48 | 19.84 | -4.18 | -17.43% | 15 | 244 | 14.85% |
| QQQ250117P00450000 | 2024-05-15 2:50PM EDT | 2025-01-17 | 20.40 | 20.40 | 20.65 | -2.97 | -12.71% | 1,012 | 3,558 | 14.88% |
| QQQ250321P00450000 | 2024-05-15 1:46PM EDT | 2025-03-21 | 23.27 | 22.91 | 23.35 | -2.76 | -10.60% | 7 | 40 | 14.92% |
| QQQ250331P00450000 | 2024-05-15 11:39AM EDT | 2025-03-31 | 24.43 | 23.21 | 23.74 | -4.36 | -15.14% | 1 | 31 | 14.92% |
| QQQ250620P00450000 | 2024-05-15 1:05PM EDT | 2025-06-20 | 26.72 | 26.17 | 26.90 | -2.58 | -8.81% | 2 | 869 | 15.01% |
| QQQ251219P00450000 | 2024-05-15 2:13PM EDT | 2025-12-19 | 32.16 | 31.89 | 32.68 | -2.59 | -7.45% | 3 | 863 | 15.01% |
| QQQ260116P00450000 | 2024-05-15 10:38AM EDT | 2026-01-16 | 34.13 | 30.63 | 35.00 | -1.37 | -3.86% | 1 | 36 | 15.66% |
| QQQ260618P00450000 | 2024-05-15 11:02AM EDT | 2026-06-18 | 38.13 | 34.50 | 39.25 | -16.12 | -29.71% | 1 | 605 | 15.65% |
| QQQ261218P00450000 | 2024-05-15 2:56PM EDT | 2026-12-18 | 40.82 | 40.50 | 42.88 | -2.88 | -6.59% | 41 | 53 | 15.33% |
© 2024 Yahoo. All rights reserved.