Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:415.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507C00415000 | 2024-05-06 3:14PM EDT | 2024-05-07 | 23.90 | 0.00 | 0.00 | 0.00 | - | 65 | 193 | 0.00% |
| QQQ240508C00415000 | 2024-05-06 2:19PM EDT | 2024-05-08 | 23.88 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 0.00% |
| QQQ240509C00415000 | 2024-05-02 1:24PM EDT | 2024-05-09 | 12.03 | 0.00 | 0.00 | 0.00 | - | - | 161 | 0.00% |
| QQQ240510C00415000 | 2024-05-06 2:54PM EDT | 2024-05-10 | 24.51 | 0.00 | 0.00 | 0.00 | - | 38 | 6,192 | 0.00% |
| QQQ240513C00415000 | 2024-05-06 10:58AM EDT | 2024-05-13 | 23.47 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| QQQ240514C00415000 | 2024-05-02 3:24PM EDT | 2024-05-14 | 14.49 | 0.00 | 0.00 | 0.00 | - | - | 119 | 0.00% |
| QQQ240515C00415000 | 2024-05-03 10:43AM EDT | 2024-05-15 | 20.74 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240516C00415000 | 2024-05-06 2:39PM EDT | 2024-05-16 | 24.86 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| QQQ240517C00415000 | 2024-05-06 3:51PM EDT | 2024-05-17 | 25.53 | 0.00 | 0.00 | 0.00 | - | 112 | 8,606 | 0.00% |
| QQQ240524C00415000 | 2024-05-06 3:52PM EDT | 2024-05-24 | 26.53 | 0.00 | 0.00 | 0.00 | - | 11 | 603 | 0.00% |
| QQQ240531C00415000 | 2024-05-06 3:54PM EDT | 2024-05-31 | 27.51 | 0.00 | 0.00 | 0.00 | - | 99 | 1,195 | 0.00% |
| QQQ240607C00415000 | 2024-05-06 2:36PM EDT | 2024-06-07 | 27.85 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| QQQ240614C00415000 | 2024-05-06 4:09PM EDT | 2024-06-14 | 29.93 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| QQQ240621C00415000 | 2024-05-06 4:09PM EDT | 2024-06-21 | 30.72 | 0.00 | 0.00 | 0.00 | - | 397 | 3,837 | 0.00% |
| QQQ240628C00415000 | 2023-12-26 4:28PM EDT | 2024-06-28 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 951 | 0.00% |
| QQQ240719C00415000 | 2024-05-06 12:20PM EDT | 2024-07-19 | 31.33 | 0.00 | 0.00 | 0.00 | - | 30 | 608 | 0.00% |
| QQQ240816C00415000 | 2024-05-06 3:55PM EDT | 2024-08-16 | 36.75 | 0.00 | 0.00 | 0.00 | - | 86 | 170 | 0.00% |
| QQQ240920C00415000 | 2024-05-06 3:54PM EDT | 2024-09-20 | 40.42 | 0.00 | 0.00 | 0.00 | - | 22 | 7,126 | 0.00% |
| QQQ240930C00415000 | 2023-12-26 4:07PM EDT | 2024-09-30 | 32.94 | 0.00 | 0.00 | 0.00 | - | 13 | 154 | 0.00% |
| QQQ241018C00415000 | 2024-05-02 12:54PM EDT | 2024-10-18 | 32.64 | 0.00 | 0.00 | 0.00 | - | 82 | 133 | 0.00% |
| QQQ241115C00415000 | 2024-05-06 3:58PM EDT | 2024-11-15 | 46.78 | 0.00 | 0.00 | 0.00 | - | 136 | 113 | 0.00% |
| QQQ241220C00415000 | 2024-05-06 2:20PM EDT | 2024-12-20 | 49.42 | 0.00 | 0.00 | 0.00 | - | 6 | 857 | 0.00% |
| QQQ241231C00415000 | 2024-05-01 10:30AM EDT | 2024-12-31 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| QQQ250117C00415000 | 2023-12-26 4:44PM EDT | 2025-01-17 | 41.56 | 0.00 | 0.00 | 0.00 | - | 58 | 1,542 | 0.00% |
| QQQ250321C00415000 | 2024-04-30 2:35PM EDT | 2025-03-21 | 50.83 | 0.00 | 0.00 | 0.00 | - | 3 | 148 | 0.00% |
| QQQ250331C00415000 | 2024-05-06 11:54AM EDT | 2025-03-31 | 56.94 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| QQQ250620C00415000 | 2023-12-26 3:56PM EDT | 2025-06-20 | 51.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,212 | 0.00% |
| QQQ251219C00415000 | 2023-12-19 1:09PM EDT | 2025-12-19 | 59.88 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| QQQ260116C00415000 | 2023-12-26 4:06PM EDT | 2026-01-16 | 64.40 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 0.00% |
| QQQ260618C00415000 | 2023-12-19 5:00PM EDT | 2026-06-18 | 68.75 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00415000 | 2024-05-06 3:53PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 347 | 2,491 | 25.00% |
| QQQ240508P00415000 | 2024-05-06 12:17PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 521 | 12.50% |
| QQQ240509P00415000 | 2024-05-06 3:57PM EDT | 2024-05-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 68 | 355 | 12.50% |
| QQQ240510P00415000 | 2024-05-06 4:03PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,079 | 9,323 | 12.50% |
| QQQ240513P00415000 | 2024-05-06 2:48PM EDT | 2024-05-13 | 0.07 | 0.00 | 0.00 | 0.00 | - | 55 | 434 | 12.50% |
| QQQ240514P00415000 | 2024-05-06 1:21PM EDT | 2024-05-14 | 0.15 | 0.00 | 0.00 | 0.00 | - | 35 | 5,283 | 6.25% |
| QQQ240515P00415000 | 2024-05-06 4:10PM EDT | 2024-05-15 | 0.21 | 0.00 | 0.00 | 0.00 | - | 69 | 111 | 6.25% |
| QQQ240516P00415000 | 2024-05-06 3:54PM EDT | 2024-05-16 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 6.25% |
| QQQ240517P00415000 | 2024-05-06 4:14PM EDT | 2024-05-17 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5,381 | 60,932 | 6.25% |
| QQQ240524P00415000 | 2024-05-06 4:05PM EDT | 2024-05-24 | 0.84 | 0.00 | 0.00 | 0.00 | - | 778 | 5,157 | 6.25% |
| QQQ240531P00415000 | 2024-05-06 4:09PM EDT | 2024-05-31 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1,032 | 3,054 | 6.25% |
| QQQ240607P00415000 | 2024-05-06 4:09PM EDT | 2024-06-07 | 1.69 | 0.00 | 0.00 | 0.00 | - | 5,264 | 5,566 | 3.13% |
| QQQ240614P00415000 | 2024-05-06 3:54PM EDT | 2024-06-14 | 2.30 | 0.00 | 0.00 | 0.00 | - | 95 | 118 | 3.13% |
| QQQ240621P00415000 | 2024-05-06 4:14PM EDT | 2024-06-21 | 2.63 | 0.00 | 0.00 | 0.00 | - | 3,572 | 52,046 | 3.13% |
| QQQ240628P00415000 | 2023-12-26 4:14PM EDT | 2024-06-28 | 19.46 | 0.00 | 0.00 | 0.00 | - | 6 | 115 | 3.13% |
| QQQ240719P00415000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 4.38 | 0.00 | 0.00 | 0.00 | - | 259 | 9,585 | 3.13% |
| QQQ240816P00415000 | 2024-05-06 3:59PM EDT | 2024-08-16 | 6.10 | 0.00 | 0.00 | 0.00 | - | 555 | 1,687 | 3.13% |
| QQQ240920P00415000 | 2024-05-06 4:11PM EDT | 2024-09-20 | 7.96 | 0.00 | 0.00 | 0.00 | - | 135 | 13,665 | 1.56% |
| QQQ240930P00415000 | 2023-12-26 2:00PM EDT | 2024-09-30 | 24.29 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 1.56% |
| QQQ241018P00415000 | 2024-05-06 1:21PM EDT | 2024-10-18 | 10.10 | 0.00 | 0.00 | 0.00 | - | 18 | 6,464 | 1.56% |
| QQQ241115P00415000 | 2024-05-06 3:58PM EDT | 2024-11-15 | 11.49 | 0.00 | 0.00 | 0.00 | - | 237 | 479 | 1.56% |
| QQQ241220P00415000 | 2024-05-06 2:55PM EDT | 2024-12-20 | 13.47 | 0.00 | 0.00 | 0.00 | - | 177 | 10,997 | 1.56% |
| QQQ241231P00415000 | 2024-05-06 3:42PM EDT | 2024-12-31 | 13.78 | 0.00 | 0.00 | 0.00 | - | 11 | 85 | 1.56% |
| QQQ250117P00415000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 27.99 | 0.00 | 0.00 | 0.00 | - | 13 | 124 | 1.56% |
| QQQ250321P00415000 | 2024-05-02 3:40PM EDT | 2025-03-21 | 21.16 | 0.00 | 0.00 | 0.00 | - | 4 | 2,547 | 1.56% |
| QQQ250331P00415000 | 2024-04-30 12:49PM EDT | 2025-03-31 | 21.73 | 0.00 | 0.00 | 0.00 | - | 231 | 124 | 1.56% |
| QQQ250620P00415000 | 2023-12-26 4:52PM EDT | 2025-06-20 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,325 | 1.56% |
| QQQ251219P00415000 | 2023-12-22 3:58PM EDT | 2025-12-19 | 38.76 | 0.00 | 0.00 | 0.00 | - | 17 | 1,920 | 0.78% |
| QQQ260116P00415000 | 2023-12-26 4:58PM EDT | 2026-01-16 | 38.51 | 0.00 | 0.00 | 0.00 | - | 81 | 212 | 0.78% |
| QQQ260618P00415000 | 2023-12-20 11:35AM EDT | 2026-06-18 | 41.29 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 0.78% |
© 2024 Yahoo. All rights reserved.