Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Strike:480.00
CallsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00480000 | 2024-05-15 2:14PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 20 | 10,759 | 25.78% |
| QQQ240520C00480000 | 2024-05-13 3:56PM EDT | 2024-05-20 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 7 | 18.16% |
| QQQ240522C00480000 | 2024-05-15 1:42PM EDT | 2024-05-22 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 473 | 185 | 17.09% |
| QQQ240524C00480000 | 2024-05-15 2:03PM EDT | 2024-05-24 | 0.07 | 0.07 | 0.08 | +0.05 | +500.00% | 611 | 2,600 | 16.75% |
| QQQ240531C00480000 | 2024-05-15 2:12PM EDT | 2024-05-31 | 0.16 | 0.16 | 0.18 | +0.11 | +220.00% | 3,584 | 1,093 | 14.62% |
| QQQ240607C00480000 | 2024-05-15 2:13PM EDT | 2024-06-07 | 0.41 | 0.39 | 0.40 | +0.24 | +160.00% | 179 | 322 | 14.33% |
| QQQ240614C00480000 | 2024-05-15 1:51PM EDT | 2024-06-14 | 0.76 | 0.80 | 0.82 | +0.36 | +90.00% | 253 | 152 | 14.88% |
| QQQ240621C00480000 | 2024-05-15 2:13PM EDT | 2024-06-21 | 1.10 | 1.10 | 1.11 | +0.45 | +69.23% | 8,802 | 15,280 | 14.57% |
| QQQ240628C00480000 | 2024-05-15 1:52PM EDT | 2024-06-28 | 1.41 | 1.47 | 1.49 | +0.54 | +62.07% | 237 | 4,074 | 14.58% |
| QQQ240719C00480000 | 2024-05-15 2:11PM EDT | 2024-07-19 | 3.01 | 3.03 | 3.05 | +0.93 | +44.71% | 415 | 6,011 | 15.34% |
| QQQ240816C00480000 | 2024-05-15 1:40PM EDT | 2024-08-16 | 5.42 | 5.62 | 5.66 | +1.30 | +31.55% | 235 | 2,666 | 16.63% |
| QQQ240920C00480000 | 2024-05-15 1:50PM EDT | 2024-09-20 | 8.80 | 9.00 | 9.04 | +1.70 | +23.94% | 2,510 | 10,665 | 17.90% |
| QQQ240930C00480000 | 2024-05-15 11:03AM EDT | 2024-09-30 | 8.63 | 9.53 | 9.68 | +1.78 | +25.99% | 1 | 323 | 17.89% |
| QQQ241018C00480000 | 2024-05-15 1:29PM EDT | 2024-10-18 | 11.19 | 11.46 | 11.59 | +2.47 | +28.33% | 67 | 2,306 | 18.62% |
| QQQ241115C00480000 | 2024-05-15 11:04AM EDT | 2024-11-15 | 14.37 | 14.77 | 14.96 | +2.63 | +22.40% | 26 | 1,925 | 19.97% |
| QQQ241220C00480000 | 2024-05-15 1:55PM EDT | 2024-12-20 | 18.15 | 18.21 | 18.26 | +2.55 | +16.35% | 712 | 6,427 | 20.78% |
| QQQ241231C00480000 | 2024-05-15 1:07PM EDT | 2024-12-31 | 18.30 | 18.55 | 18.85 | +2.22 | +13.81% | 8 | 206 | 20.71% |
| QQQ250117C00480000 | 2024-05-15 12:31PM EDT | 2025-01-17 | 19.50 | 20.20 | 20.50 | +2.00 | +11.43% | 19 | 1,745 | 21.13% |
| QQQ250321C00480000 | 2024-05-14 3:22PM EDT | 2025-03-21 | 22.99 | 25.79 | 26.17 | 0.00 | - | 1 | 819 | 22.35% |
| QQQ250331C00480000 | 2024-05-08 12:23PM EDT | 2025-03-31 | 21.15 | 26.11 | 26.61 | 0.00 | - | 2 | 11 | 22.26% |
| QQQ250620C00480000 | 2024-05-15 11:28AM EDT | 2025-06-20 | 32.20 | 33.01 | 33.64 | +2.85 | +9.71% | 23 | 255 | 23.64% |
| QQQ251219C00480000 | 2024-05-15 12:35PM EDT | 2025-12-19 | 45.98 | 45.73 | 47.08 | +4.76 | +11.55% | 2 | 1,221 | 25.51% |
| QQQ260116C00480000 | 2024-04-19 10:39AM EDT | 2026-01-16 | 35.17 | 46.00 | 50.35 | 0.00 | - | 100 | 135 | 26.32% |
| QQQ260618C00480000 | 2024-05-14 3:22PM EDT | 2026-06-18 | 56.94 | 56.00 | 58.50 | 0.00 | - | 8 | 20 | 26.65% |
| QQQ261218C00480000 | 2024-05-08 2:50PM EDT | 2026-12-18 | 64.10 | 67.00 | 71.07 | 0.00 | - | 2 | 35 | 28.27% |
PutsforMay 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00480000 | 2024-05-14 3:43PM EDT | 2024-05-17 | 33.78 | 27.02 | 27.15 | 0.00 | - | 6 | 6 | 0.00% |
| QQQ240524P00480000 | 2024-04-29 3:49PM EDT | 2024-05-24 | 48.35 | 26.91 | 27.27 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240531P00480000 | 2024-05-15 10:37AM EDT | 2024-05-31 | 30.50 | 26.93 | 27.23 | -13.81 | -31.17% | 1 | 0 | 0.00% |
| QQQ240614P00480000 | 2024-05-14 2:41PM EDT | 2024-06-14 | 34.10 | 26.97 | 27.19 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240621P00480000 | 2024-05-14 3:50PM EDT | 2024-06-21 | 33.95 | 27.12 | 27.36 | 0.00 | - | 5 | 13 | 0.00% |
| QQQ240628P00480000 | 2024-05-15 2:13PM EDT | 2024-06-28 | 27.15 | 26.99 | 27.22 | -10.59 | -28.06% | 17 | 0 | 0.00% |
| QQQ240719P00480000 | 2024-05-15 1:52PM EDT | 2024-07-19 | 28.25 | 27.57 | 27.83 | -5.75 | -16.91% | 48 | 27 | 8.90% |
| QQQ240816P00480000 | 2024-05-15 1:39PM EDT | 2024-08-16 | 29.30 | 28.53 | 28.77 | -4.98 | -14.53% | 38 | 410 | 9.90% |
| QQQ240920P00480000 | 2024-05-15 2:06PM EDT | 2024-09-20 | 30.00 | 29.74 | 29.98 | -7.68 | -20.38% | 12 | 13 | 10.37% |
| QQQ240930P00480000 | 2024-05-15 11:20AM EDT | 2024-09-30 | 31.95 | 30.21 | 30.36 | -6.98 | -17.93% | 81 | 2 | 10.50% |
| QQQ241018P00480000 | 2024-05-15 11:34AM EDT | 2024-10-18 | 32.70 | 30.92 | 31.21 | -3.56 | -9.82% | 3 | 49 | 10.89% |
| QQQ241115P00480000 | 2024-04-24 4:13PM EDT | 2024-11-15 | 56.39 | 32.43 | 32.71 | 0.00 | - | 80 | 92 | 11.56% |
| QQQ241220P00480000 | 2024-05-15 12:15PM EDT | 2024-12-20 | 35.49 | 33.77 | 34.11 | -3.19 | -8.25% | 140 | 191 | 11.82% |
| QQQ241231P00480000 | 2024-05-13 9:39AM EDT | 2024-12-31 | 41.04 | 34.07 | 34.50 | 0.00 | - | 1 | 176 | 11.86% |
| QQQ250117P00480000 | 2024-05-14 10:38AM EDT | 2025-01-17 | 41.82 | 34.71 | 35.12 | 0.00 | - | 7 | 443 | 11.93% |
| QQQ250321P00480000 | 2024-05-13 2:33PM EDT | 2025-03-21 | 43.63 | 36.93 | 37.50 | 0.00 | - | 2 | 8 | 12.28% |
| QQQ250331P00480000 | 2024-05-15 1:58PM EDT | 2025-03-31 | 37.50 | 37.17 | 37.81 | -11.89 | -24.07% | 20 | 278 | 12.29% |
| QQQ250620P00480000 | 2024-05-15 11:24AM EDT | 2025-06-20 | 41.39 | 39.70 | 41.06 | -6.55 | -13.66% | 2 | 4 | 12.85% |
| QQQ251219P00480000 | 2024-05-06 11:58AM EDT | 2025-12-19 | 54.00 | 45.09 | 46.17 | 0.00 | - | 5 | 247 | 13.02% |
| QQQ260116P00480000 | 2024-04-19 10:02AM EDT | 2026-01-16 | 66.00 | 43.65 | 48.00 | 0.00 | - | 20 | 28 | 13.53% |
| QQQ260618P00480000 | 2024-04-05 11:19AM EDT | 2026-06-18 | 58.79 | 56.35 | 61.00 | 0.00 | - | 1 | 2 | 17.16% |
| QQQ261218P00480000 | 2024-05-15 2:02PM EDT | 2026-12-18 | 53.58 | 51.09 | 56.00 | -4.19 | -7.25% | 5 | 5 | 13.69% |
© 2024 Yahoo. All rights reserved.