Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Strike:460.00
CallsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515C00460000 | 2024-05-15 2:17PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 375 | 1,943 | 12.70% |
| QQQ240516C00460000 | 2024-05-15 3:10PM EDT | 2024-05-16 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 1,903 | 153 | 12.16% |
| QQQ240517C00460000 | 2024-05-15 3:15PM EDT | 2024-05-17 | 0.18 | 0.19 | 0.20 | +0.07 | +63.64% | 64,322 | 82,621 | 12.48% |
| QQQ240520C00460000 | 2024-05-15 3:14PM EDT | 2024-05-20 | 0.34 | 0.36 | 0.37 | +0.22 | +183.33% | 2,211 | 153 | 10.43% |
| QQQ240521C00460000 | 2024-05-15 2:52PM EDT | 2024-05-21 | 0.56 | 0.52 | 0.53 | +0.31 | +124.00% | 844 | 1,095 | 10.82% |
| QQQ240522C00460000 | 2024-05-15 3:14PM EDT | 2024-05-22 | 1.28 | 1.24 | 1.26 | +0.67 | +109.84% | 926 | 946 | 14.09% |
| QQQ240523C00460000 | 2024-05-15 3:08PM EDT | 2024-05-23 | 1.78 | 1.74 | 1.76 | +1.12 | +169.70% | 506 | 71 | 15.50% |
| QQQ240524C00460000 | 2024-05-15 3:14PM EDT | 2024-05-24 | 2.02 | 2.05 | 2.07 | +1.15 | +132.18% | 9,736 | 7,599 | 15.95% |
| QQQ240531C00460000 | 2024-05-15 3:13PM EDT | 2024-05-31 | 2.96 | 2.91 | 2.94 | +1.48 | +100.00% | 5,498 | 9,987 | 14.79% |
| QQQ240607C00460000 | 2024-05-15 3:16PM EDT | 2024-06-07 | 4.16 | 4.16 | 4.19 | +1.70 | +71.13% | 1,009 | 1,580 | 15.39% |
| QQQ240614C00460000 | 2024-05-15 2:52PM EDT | 2024-06-14 | 5.38 | 5.36 | 5.39 | +1.84 | +51.98% | 3,159 | 1,528 | 15.96% |
| QQQ240621C00460000 | 2024-05-15 3:15PM EDT | 2024-06-21 | 6.23 | 6.15 | 6.17 | +2.09 | +50.36% | 16,143 | 38,647 | 15.81% |
| QQQ240628C00460000 | 2024-05-15 3:12PM EDT | 2024-06-28 | 6.92 | 6.82 | 6.89 | +2.19 | +46.30% | 229 | 821 | 15.70% |
| QQQ240719C00460000 | 2024-05-15 3:10PM EDT | 2024-07-19 | 9.70 | 9.59 | 9.64 | +2.49 | +34.54% | 2,433 | 8,859 | 16.63% |
| QQQ240816C00460000 | 2024-05-15 3:09PM EDT | 2024-08-16 | 13.41 | 13.35 | 13.40 | +2.79 | +26.27% | 2,016 | 3,541 | 18.08% |
| QQQ240920C00460000 | 2024-05-15 3:09PM EDT | 2024-09-20 | 17.69 | 17.64 | 17.72 | +2.84 | +19.12% | 1,089 | 13,780 | 19.48% |
| QQQ240930C00460000 | 2024-05-15 2:02PM EDT | 2024-09-30 | 18.19 | 18.15 | 18.35 | +3.08 | +20.38% | 34 | 3,462 | 19.33% |
| QQQ241018C00460000 | 2024-05-15 3:04PM EDT | 2024-10-18 | 20.48 | 20.48 | 20.67 | +2.91 | +16.56% | 68 | 5,365 | 20.15% |
| QQQ241115C00460000 | 2024-05-15 2:00PM EDT | 2024-11-15 | 24.27 | 24.29 | 24.46 | +3.32 | +15.85% | 36 | 2,963 | 21.51% |
| QQQ241220C00460000 | 2024-05-15 2:06PM EDT | 2024-12-20 | 28.14 | 27.95 | 28.07 | +3.33 | +13.42% | 48 | 3,288 | 22.29% |
| QQQ241231C00460000 | 2024-05-15 11:54AM EDT | 2024-12-31 | 27.41 | 28.31 | 28.65 | +3.64 | +15.31% | 140 | 730 | 22.16% |
| QQQ250117C00460000 | 2024-05-15 3:02PM EDT | 2025-01-17 | 30.26 | 30.18 | 30.50 | +3.41 | +12.70% | 69 | 1,811 | 22.63% |
| QQQ250321C00460000 | 2024-05-15 12:39PM EDT | 2025-03-21 | 35.45 | 35.99 | 36.46 | +4.61 | +14.95% | 15 | 7,616 | 23.78% |
| QQQ250331C00460000 | 2024-05-15 11:29AM EDT | 2025-03-31 | 35.40 | 36.32 | 36.95 | +2.68 | +8.19% | 5 | 31 | 23.70% |
| QQQ250620C00460000 | 2024-05-15 2:47PM EDT | 2025-06-20 | 43.82 | 43.35 | 44.35 | +5.47 | +14.26% | 9 | 1,238 | 25.08% |
| QQQ251219C00460000 | 2024-05-15 2:46PM EDT | 2025-12-19 | 56.95 | 56.23 | 57.71 | +5.25 | +10.15% | 16 | 1,182 | 26.68% |
| QQQ260116C00460000 | 2024-05-15 1:42PM EDT | 2026-01-16 | 56.00 | 56.50 | 60.85 | +3.39 | +6.44% | 151 | 492 | 27.41% |
| QQQ260618C00460000 | 2024-05-09 9:42AM EDT | 2026-06-18 | 61.23 | 66.50 | 70.96 | 0.00 | - | 2 | 20 | 28.43% |
| QQQ261218C00460000 | 2024-05-13 1:43PM EDT | 2026-12-18 | 73.00 | 77.50 | 81.62 | 0.00 | - | 2 | 60 | 29.26% |
PutsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00460000 | 2024-05-15 2:18PM EDT | 2024-05-17 | 7.46 | 7.26 | 7.41 | -6.91 | -48.09% | 109 | 9 | 14.09% |
| QQQ240520P00460000 | 2024-05-15 2:26PM EDT | 2024-05-20 | 7.38 | 7.39 | 7.59 | -11.92 | -61.76% | 771 | 0 | 11.43% |
| QQQ240521P00460000 | 2024-05-15 1:59PM EDT | 2024-05-21 | 7.66 | 7.40 | 7.59 | -10.85 | -58.62% | 4 | 0 | 10.58% |
| QQQ240523P00460000 | 2024-05-15 2:07PM EDT | 2024-05-23 | 8.43 | 8.31 | 8.58 | -5.87 | -41.05% | 1 | 84 | 14.31% |
| QQQ240524P00460000 | 2024-05-15 3:00PM EDT | 2024-05-24 | 8.80 | 8.56 | 8.79 | -6.10 | -40.94% | 61 | 19 | 14.45% |
| QQQ240531P00460000 | 2024-05-15 2:53PM EDT | 2024-05-31 | 9.32 | 9.17 | 9.33 | -5.16 | -35.64% | 381 | 225 | 12.73% |
| QQQ240607P00460000 | 2024-05-15 3:10PM EDT | 2024-06-07 | 10.04 | 10.00 | 10.12 | -4.97 | -33.11% | 134 | 60 | 12.66% |
| QQQ240614P00460000 | 2024-05-15 2:56PM EDT | 2024-06-14 | 10.95 | 10.69 | 10.83 | -4.40 | -28.66% | 77 | 5 | 12.62% |
| QQQ240621P00460000 | 2024-05-15 3:13PM EDT | 2024-06-21 | 11.24 | 11.19 | 11.33 | -4.61 | -29.09% | 185 | 247 | 12.32% |
| QQQ240628P00460000 | 2024-05-15 11:09AM EDT | 2024-06-28 | 13.33 | 11.90 | 12.02 | -6.11 | -31.43% | 3 | 90 | 12.48% |
| QQQ240719P00460000 | 2024-05-15 1:56PM EDT | 2024-07-19 | 13.77 | 13.52 | 13.67 | -4.01 | -22.55% | 79 | 835 | 12.55% |
| QQQ240816P00460000 | 2024-05-15 2:13PM EDT | 2024-08-16 | 15.57 | 15.58 | 15.68 | -3.92 | -20.11% | 34 | 114 | 12.77% |
| QQQ240920P00460000 | 2024-05-15 2:01PM EDT | 2024-09-20 | 17.75 | 17.67 | 17.76 | -3.68 | -17.17% | 92 | 849 | 12.88% |
| QQQ240930P00460000 | 2024-05-15 3:10PM EDT | 2024-09-30 | 18.31 | 18.19 | 18.40 | -7.13 | -28.03% | 5 | 86 | 12.99% |
| QQQ241018P00460000 | 2024-05-15 12:31PM EDT | 2024-10-18 | 20.45 | 19.40 | 19.53 | -5.14 | -20.09% | 5 | 837 | 13.18% |
| QQQ241115P00460000 | 2024-05-15 12:12PM EDT | 2024-11-15 | 22.62 | 21.49 | 21.65 | -2.41 | -9.63% | 1 | 346 | 13.81% |
| QQQ241220P00460000 | 2024-05-15 3:01PM EDT | 2024-12-20 | 23.39 | 23.31 | 23.41 | -3.19 | -12.00% | 40 | 2,016 | 13.92% |
| QQQ241231P00460000 | 2024-05-10 3:54PM EDT | 2024-12-31 | 29.15 | 23.62 | 23.95 | 0.00 | - | 1 | 130 | 13.97% |
| QQQ250117P00460000 | 2024-05-15 1:38PM EDT | 2025-01-17 | 24.80 | 24.35 | 24.66 | -3.20 | -11.43% | 41 | 406 | 13.96% |
| QQQ250321P00460000 | 2024-05-15 3:14PM EDT | 2025-03-21 | 27.05 | 26.83 | 27.35 | -4.11 | -13.19% | 51 | 31 | 14.08% |
| QQQ250331P00460000 | 2024-04-30 1:06PM EDT | 2025-03-31 | 41.91 | 27.21 | 27.76 | 0.00 | - | 48 | 29 | 14.11% |
| QQQ250620P00460000 | 2024-05-15 2:35PM EDT | 2025-06-20 | 30.61 | 30.28 | 30.65 | -2.71 | -8.13% | 2 | 1,112 | 14.13% |
| QQQ251219P00460000 | 2024-05-14 2:08PM EDT | 2025-12-19 | 40.00 | 35.68 | 36.66 | 0.00 | - | 2,000 | 2,555 | 14.36% |
| QQQ260116P00460000 | 2024-05-09 3:41PM EDT | 2026-01-16 | 41.58 | 34.50 | 38.95 | 0.00 | - | 3 | 355 | 15.01% |
| QQQ260618P00460000 | 2023-12-13 4:53PM EDT | 2026-06-18 | 66.01 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| QQQ261218P00460000 | 2024-05-10 9:37AM EDT | 2026-12-18 | 48.22 | 42.62 | 46.98 | 0.00 | - | 2 | 34 | 14.83% |
© 2024 Yahoo. All rights reserved.