Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Strike:465.00
CallsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522C00465000 | 2024-05-22 1:56PM EDT | 2024-05-22 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 2,489 | 5,299 | 23.15% |
| QQQ240523C00465000 | 2024-05-22 1:54PM EDT | 2024-05-23 | 0.30 | 0.27 | 0.28 | -0.02 | -6.25% | 2,759 | 2,347 | 21.83% |
| QQQ240524C00465000 | 2024-05-22 1:56PM EDT | 2024-05-24 | 0.50 | 0.49 | 0.51 | +0.04 | +8.70% | 3,716 | 10,613 | 20.97% |
| QQQ240528C00465000 | 2024-05-22 1:56PM EDT | 2024-05-28 | 0.60 | 0.62 | 0.64 | -0.08 | -10.96% | 135 | 723 | 14.70% |
| QQQ240529C00465000 | 2024-05-22 12:37PM EDT | 2024-05-29 | 0.86 | 0.75 | 0.76 | +0.04 | +4.88% | 17 | 251 | 14.54% |
| QQQ240530C00465000 | 2024-05-22 1:24PM EDT | 2024-05-30 | 0.96 | 0.91 | 0.94 | +0.05 | +5.49% | 76 | 242 | 14.75% |
| QQQ240531C00465000 | 2024-05-22 1:52PM EDT | 2024-05-31 | 1.14 | 1.12 | 1.13 | 0.00 | - | 12,220 | 30,881 | 14.95% |
| QQQ240607C00465000 | 2024-05-22 1:39PM EDT | 2024-06-07 | 2.17 | 2.09 | 2.10 | -0.04 | -1.81% | 1,664 | 2,567 | 14.83% |
| QQQ240614C00465000 | 2024-05-22 1:40PM EDT | 2024-06-14 | 3.30 | 3.21 | 3.25 | -0.14 | -4.07% | 462 | 2,953 | 15.47% |
| QQQ240621C00465000 | 2024-05-22 1:45PM EDT | 2024-06-21 | 4.05 | 4.00 | 4.01 | -0.21 | -4.93% | 1,894 | 68,117 | 15.25% |
| QQQ240628C00465000 | 2024-05-22 1:42PM EDT | 2024-06-28 | 4.86 | 4.72 | 4.77 | -0.14 | -2.80% | 55 | 950 | 15.21% |
| QQQ240719C00465000 | 2024-05-22 1:56PM EDT | 2024-07-19 | 7.34 | 7.38 | 7.41 | -0.40 | -5.17% | 302 | 14,971 | 16.08% |
| QQQ240816C00465000 | 2024-05-22 1:39PM EDT | 2024-08-16 | 11.35 | 11.11 | 11.16 | -0.18 | -1.56% | 52 | 1,126 | 17.63% |
| QQQ240920C00465000 | 2024-05-22 1:54PM EDT | 2024-09-20 | 15.53 | 15.40 | 15.48 | -0.17 | -1.08% | 74 | 7,317 | 19.07% |
| QQQ240930C00465000 | 2023-12-19 4:50PM EDT | 2024-09-30 | 9.90 | 0.00 | 0.00 | 0.00 | - | 8 | 149 | 0.78% |
| QQQ241018C00465000 | 2024-05-22 1:11PM EDT | 2024-10-18 | 19.07 | 18.40 | 18.51 | +0.65 | +3.53% | 11 | 1,180 | 19.83% |
| QQQ241115C00465000 | 2024-05-22 12:32PM EDT | 2024-11-15 | 23.01 | 22.31 | 22.34 | +1.41 | +6.53% | 441 | 1,266 | 21.24% |
| QQQ241220C00465000 | 2024-05-22 12:49PM EDT | 2024-12-20 | 26.75 | 26.16 | 26.32 | +0.59 | +2.26% | 3 | 2,050 | 22.29% |
| QQQ241231C00465000 | 2024-05-17 3:12PM EDT | 2024-12-31 | 24.93 | 26.60 | 26.90 | 0.00 | - | 37 | 92 | 22.14% |
| QQQ250117C00465000 | 2023-12-26 10:49AM EDT | 2025-01-17 | 16.95 | 0.00 | 0.00 | 0.00 | - | 2 | 361 | 0.78% |
| QQQ250321C00465000 | 2024-05-22 9:36AM EDT | 2025-03-21 | 35.30 | 34.39 | 34.87 | +0.64 | +1.85% | 1 | 2,328 | 23.82% |
| QQQ250331C00465000 | 2024-05-15 9:44AM EDT | 2025-03-31 | 31.62 | 34.77 | 35.26 | 0.00 | - | 2 | 117 | 23.67% |
| QQQ250620C00465000 | 2023-12-20 1:42PM EDT | 2025-06-20 | 26.17 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.39% |
| QQQ251219C00465000 | 2023-12-20 4:08PM EDT | 2025-12-19 | 32.79 | 0.00 | 0.00 | 0.00 | - | 3 | 236 | 0.39% |
| QQQ260116C00465000 | 2023-12-18 10:47AM EDT | 2026-01-16 | 34.22 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.39% |
| QQQ260618C00465000 | 2023-12-20 3:54PM EDT | 2026-06-18 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.39% |
PutsforMay 22, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522P00465000 | 2024-05-22 12:52PM EDT | 2024-05-22 | 9.35 | 10.26 | 10.40 | +0.20 | +2.19% | 856 | 343 | 23.73% |
| QQQ240524P00465000 | 2024-05-22 1:41PM EDT | 2024-05-24 | 10.20 | 10.43 | 10.57 | +0.81 | +8.63% | 1,225 | 27 | 17.36% |
| QQQ240528P00465000 | 2024-05-22 12:49PM EDT | 2024-05-28 | 9.44 | 10.30 | 10.70 | -0.84 | -8.17% | 277 | 108 | 12.65% |
| QQQ240531P00465000 | 2024-05-22 12:03PM EDT | 2024-05-31 | 9.50 | 10.56 | 10.96 | -0.21 | -2.16% | 15 | 128 | 12.31% |
| QQQ240607P00465000 | 2024-05-22 11:50AM EDT | 2024-06-07 | 10.18 | 11.10 | 11.48 | -0.49 | -4.59% | 14 | 41 | 11.59% |
| QQQ240614P00465000 | 2024-05-22 10:24AM EDT | 2024-06-14 | 10.88 | 11.92 | 12.27 | -0.40 | -3.55% | 72 | 51 | 12.08% |
| QQQ240621P00465000 | 2024-05-22 12:53PM EDT | 2024-06-21 | 11.74 | 12.21 | 12.50 | -0.50 | -4.08% | 12 | 38 | 11.18% |
| QQQ240628P00465000 | 2024-05-21 1:35PM EDT | 2024-06-28 | 13.03 | 12.98 | 13.20 | 0.00 | - | 1 | 4 | 11.56% |
| QQQ240719P00465000 | 2024-05-22 12:56PM EDT | 2024-07-19 | 13.90 | 14.51 | 14.69 | -0.18 | -1.28% | 22 | 170 | 11.61% |
| QQQ240816P00465000 | 2024-05-22 10:51AM EDT | 2024-08-16 | 15.89 | 16.56 | 16.71 | -0.36 | -2.22% | 8 | 56 | 12.04% |
| QQQ240920P00465000 | 2024-05-22 10:57AM EDT | 2024-09-20 | 18.01 | 18.67 | 18.78 | -2.79 | -13.41% | 4 | 283 | 12.24% |
| QQQ240930P00465000 | 2023-11-03 3:57PM EDT | 2024-09-30 | 97.16 | 74.36 | 75.45 | 0.00 | - | 2 | 0 | 63.51% |
| QQQ241018P00465000 | 2024-05-22 11:52AM EDT | 2024-10-18 | 19.78 | 20.35 | 20.50 | -0.32 | -1.59% | 13 | 165 | 12.57% |
| QQQ241115P00465000 | 2024-05-21 3:52PM EDT | 2024-11-15 | 22.08 | 22.57 | 22.68 | 0.00 | - | 11 | 1,207 | 13.31% |
| QQQ241220P00465000 | 2024-05-20 1:29PM EDT | 2024-12-20 | 24.58 | 24.29 | 24.42 | 0.00 | - | 8 | 629 | 13.44% |
| QQQ241231P00465000 | 2024-05-15 3:19PM EDT | 2024-12-31 | 25.98 | 24.70 | 24.98 | 0.00 | - | 1 | 12 | 13.51% |
| QQQ250117P00465000 | 2023-12-21 2:48PM EDT | 2025-01-17 | 59.39 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| QQQ250321P00465000 | 2024-05-22 10:46AM EDT | 2025-03-21 | 27.66 | 28.07 | 28.39 | +0.01 | +0.04% | 2 | 47 | 13.68% |
| QQQ250331P00465000 | 2024-05-15 9:44AM EDT | 2025-03-31 | 31.70 | 28.23 | 28.81 | 0.00 | - | 2 | 117 | 13.71% |
| QQQ250620P00465000 | 2023-06-26 2:42PM EDT | 2025-06-20 | 105.20 | 84.00 | 89.00 | 0.00 | - | - | 0 | 44.29% |
| QQQ251219P00465000 | 2023-11-21 3:15PM EDT | 2025-12-19 | 77.76 | 62.71 | 66.55 | 0.00 | - | - | 2 | 26.70% |
| QQQ260116P00465000 | 2023-12-18 12:00PM EDT | 2026-01-16 | 66.27 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ260618P00465000 | 2023-12-13 4:53PM EDT | 2026-06-18 | 68.99 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.