Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:355.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00355000 | 2024-05-06 2:32PM EDT | 2024-05-10 | 84.28 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 0.00% |
| QQQ240517C00355000 | 2024-05-06 3:46PM EDT | 2024-05-17 | 84.82 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| QQQ240524C00355000 | 2024-04-25 9:48AM EDT | 2024-05-24 | 66.45 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| QQQ240531C00355000 | 2024-04-30 3:58PM EDT | 2024-05-31 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| QQQ240607C00355000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 84.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240621C00355000 | 2024-05-07 10:49AM EDT | 2024-06-21 | 88.67 | 0.00 | 0.00 | 0.00 | - | 3 | 130 | 0.00% |
| QQQ240628C00355000 | 2023-12-26 3:38PM EDT | 2024-06-28 | 69.57 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| QQQ240719C00355000 | 2024-05-03 10:20AM EDT | 2024-07-19 | 82.57 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| QQQ240816C00355000 | 2024-05-03 9:40AM EDT | 2024-08-16 | 85.47 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| QQQ240920C00355000 | 2024-04-16 9:54AM EDT | 2024-09-20 | 87.55 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| QQQ240930C00355000 | 2023-12-15 12:05PM EDT | 2024-09-30 | 71.43 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| QQQ241018C00355000 | 2024-04-22 11:33AM EDT | 2024-10-18 | 74.48 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| QQQ241115C00355000 | 2024-04-05 3:55PM EDT | 2024-11-15 | 101.45 | 93.04 | 93.54 | 0.00 | - | 6 | 5 | 31.69% |
| QQQ241220C00355000 | 2024-04-29 9:43AM EDT | 2024-12-20 | 92.52 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| QQQ241231C00355000 | 2024-05-06 3:10PM EDT | 2024-12-31 | 98.54 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| QQQ250117C00355000 | 2023-12-26 3:34PM EDT | 2025-01-17 | 82.78 | 0.00 | 0.00 | 0.00 | - | 11 | 1,610 | 0.00% |
| QQQ250321C00355000 | 2024-05-06 1:57PM EDT | 2025-03-21 | 103.78 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 0.00% |
| QQQ250620C00355000 | 2023-12-26 2:00PM EDT | 2025-06-20 | 92.49 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.00% |
| QQQ251219C00355000 | 2023-12-14 2:13PM EDT | 2025-12-19 | 92.46 | 0.00 | 0.00 | 0.00 | - | 21 | 139 | 0.00% |
| QQQ260116C00355000 | 2023-12-21 11:37AM EDT | 2026-01-16 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| QQQ260618C00355000 | 2023-12-15 12:28PM EDT | 2026-06-18 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00355000 | 2024-05-03 2:18PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 170 | 50.00% |
| QQQ240517P00355000 | 2024-05-07 12:54PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 5,106 | 25.00% |
| QQQ240524P00355000 | 2024-05-07 9:57AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 300 | 946 | 25.00% |
| QQQ240531P00355000 | 2024-05-08 4:14PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 152 | 437 | 12.50% |
| QQQ240607P00355000 | 2024-05-07 3:42PM EDT | 2024-06-07 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 12.50% |
| QQQ240614P00355000 | 2024-05-08 9:39AM EDT | 2024-06-14 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 12.50% |
| QQQ240621P00355000 | 2024-05-07 11:21AM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 10,671 | 12.50% |
| QQQ240628P00355000 | 2023-12-26 11:32AM EDT | 2024-06-28 | 5.56 | 0.00 | 0.00 | 0.00 | - | 2 | 721 | 12.50% |
| QQQ240719P00355000 | 2024-05-08 9:46AM EDT | 2024-07-19 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 1,216 | 12.50% |
| QQQ240816P00355000 | 2024-05-08 1:38PM EDT | 2024-08-16 | 0.92 | 0.00 | 0.00 | 0.00 | - | 45 | 1,939 | 6.25% |
| QQQ240920P00355000 | 2024-05-08 1:50PM EDT | 2024-09-20 | 1.53 | 0.00 | 0.00 | 0.00 | - | 4 | 3,452 | 6.25% |
| QQQ240930P00355000 | 2023-12-14 3:08PM EDT | 2024-09-30 | 9.37 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 6.25% |
| QQQ241018P00355000 | 2024-05-07 4:10PM EDT | 2024-10-18 | 2.19 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 6.25% |
| QQQ241115P00355000 | 2024-05-08 11:01AM EDT | 2024-11-15 | 2.92 | 0.00 | 0.00 | 0.00 | - | 3 | 901 | 6.25% |
| QQQ241220P00355000 | 2024-05-08 10:24AM EDT | 2024-12-20 | 3.83 | 0.00 | 0.00 | 0.00 | - | 33 | 3,630 | 6.25% |
| QQQ241231P00355000 | 2024-05-06 3:53PM EDT | 2024-12-31 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 92 | 6.25% |
| QQQ250117P00355000 | 2023-12-26 11:18AM EDT | 2025-01-17 | 12.21 | 0.00 | 0.00 | 0.00 | - | 4 | 4,551 | 6.25% |
| QQQ250321P00355000 | 2024-05-07 3:55PM EDT | 2025-03-21 | 5.81 | 0.00 | 0.00 | 0.00 | - | 1 | 400 | 6.25% |
| QQQ250331P00355000 | 2024-05-08 1:35PM EDT | 2025-03-31 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 798 | 6.25% |
| QQQ250620P00355000 | 2023-12-20 3:31PM EDT | 2025-06-20 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 3.13% |
| QQQ251219P00355000 | 2023-12-20 12:06PM EDT | 2025-12-19 | 19.50 | 0.00 | 0.00 | 0.00 | - | 10 | 596 | 3.13% |
| QQQ260116P00355000 | 2023-10-27 11:37AM EDT | 2026-01-16 | 39.00 | 22.68 | 26.00 | 0.00 | - | 2 | 18 | 28.90% |
| QQQ260618P00355000 | 2023-12-26 11:27AM EDT | 2026-06-18 | 23.47 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 3.13% |
© 2024 Yahoo. All rights reserved.