Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:455.00
CallsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522C00455000 | 2024-05-21 4:14PM EDT | 2024-05-22 | 2.58 | 0.00 | 0.00 | 0.00 | - | 21,069 | 0 | 0.00% |
| QQQ240523C00455000 | 2024-05-21 4:14PM EDT | 2024-05-23 | 3.47 | 0.00 | 0.00 | 0.00 | - | 3,281 | 0 | 0.00% |
| QQQ240524C00455000 | 2024-05-21 4:14PM EDT | 2024-05-24 | 3.73 | 0.00 | 0.00 | 0.00 | - | 9,247 | 0 | 0.00% |
| QQQ240528C00455000 | 2024-05-21 4:11PM EDT | 2024-05-28 | 4.12 | 0.00 | 0.00 | 0.00 | - | 1,109 | 0 | 0.00% |
| QQQ240529C00455000 | 2024-05-21 3:54PM EDT | 2024-05-29 | 4.30 | 0.00 | 0.00 | 0.00 | - | 780 | 0 | 0.00% |
| QQQ240530C00455000 | 2024-05-21 4:12PM EDT | 2024-05-30 | 4.65 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| QQQ240531C00455000 | 2024-05-21 4:13PM EDT | 2024-05-31 | 5.00 | 0.00 | 0.00 | 0.00 | - | 7,585 | 0 | 0.00% |
| QQQ240607C00455000 | 2024-05-21 4:09PM EDT | 2024-06-07 | 6.55 | 0.00 | 0.00 | 0.00 | - | 581 | 0 | 0.00% |
| QQQ240614C00455000 | 2024-05-21 4:06PM EDT | 2024-06-14 | 8.11 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| QQQ240621C00455000 | 2024-05-21 4:02PM EDT | 2024-06-21 | 9.03 | 0.00 | 0.00 | 0.00 | - | 3,447 | 0 | 0.00% |
| QQQ240628C00455000 | 2024-05-21 3:57PM EDT | 2024-06-28 | 10.05 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.00% |
| QQQ240719C00455000 | 2024-05-21 4:11PM EDT | 2024-07-19 | 13.04 | 0.00 | 0.00 | 0.00 | - | 491 | 0 | 0.00% |
| QQQ240816C00455000 | 2024-05-21 3:55PM EDT | 2024-08-16 | 17.02 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 0.00% |
| QQQ240920C00455000 | 2024-05-21 3:55PM EDT | 2024-09-20 | 21.54 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| QQQ240930C00455000 | 2023-12-26 2:24PM EDT | 2024-09-30 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.00% |
| QQQ241018C00455000 | 2024-05-21 3:55PM EDT | 2024-10-18 | 24.57 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| QQQ241115C00455000 | 2024-05-21 2:05PM EDT | 2024-11-15 | 28.19 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ241220C00455000 | 2024-05-21 3:14PM EDT | 2024-12-20 | 32.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ241231C00455000 | 2024-05-21 11:55AM EDT | 2024-12-31 | 32.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ250117C00455000 | 2023-12-26 3:28PM EDT | 2025-01-17 | 20.96 | 0.00 | 0.00 | 0.00 | - | 14 | 412 | 0.00% |
| QQQ250321C00455000 | 2024-05-21 3:39PM EDT | 2025-03-21 | 40.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00455000 | 2024-05-20 1:10PM EDT | 2025-03-31 | 41.31 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| QQQ250620C00455000 | 2023-12-22 10:44AM EDT | 2025-06-20 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 0.00% |
| QQQ251219C00455000 | 2023-12-18 1:57PM EDT | 2025-12-19 | 38.48 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 0.00% |
| QQQ260116C00455000 | 2023-12-01 2:22PM EDT | 2026-01-16 | 32.21 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| QQQ260618C00455000 | 2023-12-21 11:44AM EDT | 2026-06-18 | 46.50 | 0.00 | 0.00 | 0.00 | - | 5 | 114 | 0.00% |
PutsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522P00455000 | 2024-05-21 4:14PM EDT | 2024-05-22 | 1.73 | 0.00 | 0.00 | 0.00 | - | 21,035 | 0 | 0.78% |
| QQQ240523P00455000 | 2024-05-21 4:14PM EDT | 2024-05-23 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1,527 | 0 | 0.78% |
| QQQ240524P00455000 | 2024-05-21 4:13PM EDT | 2024-05-24 | 2.57 | 0.00 | 0.00 | 0.00 | - | 9,702 | 0 | 0.78% |
| QQQ240528P00455000 | 2024-05-21 4:13PM EDT | 2024-05-28 | 2.84 | 0.00 | 0.00 | 0.00 | - | 979 | 0 | 0.39% |
| QQQ240529P00455000 | 2024-05-21 4:02PM EDT | 2024-05-29 | 3.13 | 0.00 | 0.00 | 0.00 | - | 736 | 0 | 0.39% |
| QQQ240530P00455000 | 2024-05-21 3:10PM EDT | 2024-05-30 | 3.29 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.39% |
| QQQ240531P00455000 | 2024-05-21 4:14PM EDT | 2024-05-31 | 3.48 | 0.00 | 0.00 | 0.00 | - | 3,986 | 0 | 0.39% |
| QQQ240607P00455000 | 2024-05-21 4:10PM EDT | 2024-06-07 | 4.46 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 0.20% |
| QQQ240614P00455000 | 2024-05-21 4:10PM EDT | 2024-06-14 | 5.60 | 0.00 | 0.00 | 0.00 | - | 487 | 0 | 0.20% |
| QQQ240621P00455000 | 2024-05-21 4:09PM EDT | 2024-06-21 | 6.17 | 0.00 | 0.00 | 0.00 | - | 4,638 | 0 | 0.20% |
| QQQ240628P00455000 | 2024-05-21 4:10PM EDT | 2024-06-28 | 7.06 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 0.20% |
| QQQ240719P00455000 | 2024-05-21 4:09PM EDT | 2024-07-19 | 8.90 | 0.00 | 0.00 | 0.00 | - | 659 | 0 | 0.10% |
| QQQ240816P00455000 | 2024-05-21 4:05PM EDT | 2024-08-16 | 11.24 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 0.10% |
| QQQ240920P00455000 | 2024-05-21 4:02PM EDT | 2024-09-20 | 13.61 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.10% |
| QQQ241018P00455000 | 2024-05-21 3:50PM EDT | 2024-10-18 | 15.57 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.10% |
| QQQ241115P00455000 | 2024-05-21 3:33PM EDT | 2024-11-15 | 17.75 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.10% |
| QQQ241220P00455000 | 2024-05-21 2:01PM EDT | 2024-12-20 | 19.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| QQQ241231P00455000 | 2024-05-21 3:58PM EDT | 2024-12-31 | 19.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.05% |
| QQQ250117P00455000 | 2023-12-19 4:57PM EDT | 2025-01-17 | 49.88 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.05% |
| QQQ250321P00455000 | 2024-05-21 2:31PM EDT | 2025-03-21 | 23.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
| QQQ250331P00455000 | 2024-05-17 12:52PM EDT | 2025-03-31 | 25.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| QQQ250620P00455000 | 2023-11-27 10:49AM EDT | 2025-06-20 | 67.51 | 0.00 | 0.00 | 0.00 | - | 222 | 350 | 0.05% |
| QQQ251219P00455000 | 2023-11-28 12:23PM EDT | 2025-12-19 | 68.83 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.05% |
| QQQ260116P00455000 | 2023-11-27 1:49PM EDT | 2026-01-16 | 68.58 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.05% |
| QQQ260618P00455000 | 2023-11-16 12:52PM EDT | 2026-06-18 | 74.55 | 59.67 | 64.50 | 0.00 | - | - | 1 | 24.94% |
© 2024 Yahoo. All rights reserved.