Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Strike:345.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00345000 | 2024-05-09 2:46PM EDT | 2024-05-17 | 96.63 | 98.82 | 99.29 | 0.00 | - | 9 | 38 | 97.61% |
| QQQ240524C00345000 | 2024-04-19 3:39PM EDT | 2024-05-24 | 71.61 | 99.08 | 99.74 | 0.00 | - | 2 | 2 | 75.88% |
| QQQ240531C00345000 | 2024-05-01 12:45PM EDT | 2024-05-31 | 78.37 | 99.48 | 100.16 | 0.00 | - | 30 | 6 | 66.38% |
| QQQ240621C00345000 | 2024-05-09 2:44PM EDT | 2024-06-21 | 98.64 | 100.86 | 101.20 | 0.00 | - | 11 | 25 | 53.87% |
| QQQ240628C00345000 | 2023-12-19 2:28PM EDT | 2024-06-28 | 76.44 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| QQQ240719C00345000 | 2024-05-01 3:45PM EDT | 2024-07-19 | 83.68 | 101.66 | 102.03 | 0.00 | - | 8 | 10 | 45.32% |
| QQQ240920C00345000 | 2024-05-03 2:11PM EDT | 2024-09-20 | 98.82 | 105.69 | 106.03 | 0.00 | - | 1 | 36 | 40.96% |
| QQQ240930C00345000 | 2023-11-20 12:28PM EDT | 2024-09-30 | 67.20 | 83.67 | 84.09 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ241018C00345000 | 2024-04-05 11:35AM EDT | 2024-10-18 | 106.91 | 99.96 | 100.42 | 0.00 | - | 2 | 16 | 26.17% |
| QQQ241115C00345000 | 2024-05-03 3:28PM EDT | 2024-11-15 | 102.10 | 108.82 | 109.18 | 0.00 | - | 1 | 9 | 38.83% |
| QQQ241220C00345000 | 2024-05-03 12:37PM EDT | 2024-12-20 | 104.10 | 111.13 | 111.54 | 0.00 | - | 40 | 64 | 38.49% |
| QQQ241231C00345000 | 2024-04-24 12:44PM EDT | 2024-12-31 | 96.11 | 111.25 | 111.71 | 0.00 | - | 3 | 7 | 37.78% |
| QQQ250117C00345000 | 2023-12-26 3:44PM EDT | 2025-01-17 | 90.68 | 0.00 | 0.00 | 0.00 | - | 4 | 1,254 | 0.00% |
| QQQ250321C00345000 | 2024-05-06 3:29PM EDT | 2025-03-21 | 112.95 | 116.33 | 116.97 | 0.00 | - | 7 | 32 | 37.57% |
| QQQ250331C00345000 | 2024-05-08 1:20PM EDT | 2025-03-31 | 113.20 | 116.40 | 117.09 | 0.00 | - | - | 1 | 37.10% |
| QQQ250620C00345000 | 2023-12-22 10:31AM EDT | 2025-06-20 | 97.94 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| QQQ251219C00345000 | 2023-12-13 12:54PM EDT | 2025-12-19 | 98.70 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ260116C00345000 | 2023-12-22 10:37AM EDT | 2026-01-16 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| QQQ260618C00345000 | 2023-12-26 1:43PM EDT | 2026-06-18 | 114.41 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00345000 | 2024-05-07 10:16AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 1,925 | 51.56% |
| QQQ240524P00345000 | 2024-05-09 3:29PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | 0.00 | - | 60 | 5,869 | 45.90% |
| QQQ240531P00345000 | 2024-05-06 10:46AM EDT | 2024-05-31 | 0.06 | 0.04 | 0.07 | 0.00 | - | 2 | 72 | 40.23% |
| QQQ240607P00345000 | 2024-05-07 9:45AM EDT | 2024-06-07 | 0.08 | 0.08 | 0.10 | 0.00 | - | 3 | 547 | 36.52% |
| QQQ240614P00345000 | 2024-05-09 1:20PM EDT | 2024-06-14 | 0.15 | 0.13 | 0.16 | 0.00 | - | 1 | 16 | 34.77% |
| QQQ240621P00345000 | 2024-05-09 11:07AM EDT | 2024-06-21 | 0.20 | 0.20 | 0.21 | 0.00 | - | 4 | 3,225 | 33.01% |
| QQQ240628P00345000 | 2023-12-20 12:55PM EDT | 2024-06-28 | 4.45 | 0.00 | 0.00 | 0.00 | - | 10 | 124 | 12.50% |
| QQQ240719P00345000 | 2024-05-09 3:33PM EDT | 2024-07-19 | 0.40 | 0.36 | 0.38 | 0.00 | - | 22 | 1,233 | 27.98% |
| QQQ240816P00345000 | 2024-05-09 10:54AM EDT | 2024-08-16 | 0.69 | 0.63 | 0.65 | 0.00 | - | 4 | 1,393 | 25.88% |
| QQQ240920P00345000 | 2024-05-10 9:30AM EDT | 2024-09-20 | 1.11 | 1.06 | 1.09 | -0.05 | -4.31% | 10 | 1,597 | 24.48% |
| QQQ240930P00345000 | 2023-12-20 2:34PM EDT | 2024-09-30 | 7.33 | 0.00 | 0.00 | 0.00 | - | 14 | 260 | 6.25% |
| QQQ241018P00345000 | 2024-05-09 10:43AM EDT | 2024-10-18 | 1.67 | 1.55 | 1.57 | 0.00 | - | 5 | 170 | 23.99% |
| QQQ241115P00345000 | 2024-05-08 9:41AM EDT | 2024-11-15 | 2.54 | 2.13 | 2.19 | 0.00 | - | 15 | 82 | 23.88% |
| QQQ241220P00345000 | 2024-05-03 12:08PM EDT | 2024-12-20 | 3.69 | 2.82 | 2.86 | 0.00 | - | 72 | 1,728 | 23.42% |
| QQQ241231P00345000 | 2024-05-03 3:05PM EDT | 2024-12-31 | 3.82 | 2.92 | 3.09 | 0.00 | - | 1 | 56 | 23.32% |
| QQQ250117P00345000 | 2023-12-26 3:32PM EDT | 2025-01-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 24 | 897 | 6.25% |
| QQQ250321P00345000 | 2024-05-09 3:10PM EDT | 2025-03-21 | 4.65 | 4.40 | 4.60 | 0.00 | - | 6 | 693 | 22.48% |
| QQQ250331P00345000 | 2024-05-06 11:47AM EDT | 2025-03-31 | 5.32 | 4.50 | 4.77 | 0.00 | - | 2 | 149 | 22.37% |
| QQQ250620P00345000 | 2023-12-26 4:25PM EDT | 2025-06-20 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 6.25% |
| QQQ251219P00345000 | 2023-12-26 2:34PM EDT | 2025-12-19 | 17.88 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 3.13% |
| QQQ260116P00345000 | 2023-12-15 4:06PM EDT | 2026-01-16 | 19.00 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 3.13% |
| QQQ260618P00345000 | 2023-12-14 1:57PM EDT | 2026-06-18 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 3.13% |
© 2024 Yahoo. All rights reserved.