Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00410000 | 2024-05-10 3:56PM EDT | 2024-05-10 | 32.29 | 31.28 | 32.38 | +1.34 | +4.33% | 31 | 452 | 83.40% |
| QQQ240513C00410000 | 2024-05-10 3:57PM EDT | 2024-05-13 | 32.36 | 31.75 | 32.21 | +1.54 | +5.00% | 9 | 2 | 36.52% |
| QQQ240514C00410000 | 2024-05-07 1:03PM EDT | 2024-05-14 | 31.96 | 31.82 | 32.27 | 0.00 | - | 13 | 113 | 34.52% |
| QQQ240515C00410000 | 2024-05-09 3:34PM EDT | 2024-05-15 | 31.03 | 31.91 | 32.34 | 0.00 | - | 2 | 5 | 33.20% |
| QQQ240517C00410000 | 2024-05-10 3:37PM EDT | 2024-05-17 | 32.68 | 32.24 | 32.52 | +1.02 | +3.22% | 11 | 27,258 | 31.69% |
| QQQ240523C00410000 | 2024-05-09 10:41AM EDT | 2024-05-23 | 32.06 | 32.77 | 33.27 | 0.00 | - | 1 | 1 | 30.16% |
| QQQ240524C00410000 | 2024-05-10 4:08PM EDT | 2024-05-24 | 33.11 | 32.88 | 33.25 | +1.91 | +6.12% | 22 | 169 | 29.00% |
| QQQ240531C00410000 | 2024-05-10 11:25AM EDT | 2024-05-31 | 33.29 | 33.38 | 33.74 | +0.40 | +1.22% | 5 | 120 | 26.42% |
| QQQ240607C00410000 | 2024-05-10 3:37PM EDT | 2024-06-07 | 34.55 | 34.20 | 34.51 | +0.99 | +2.95% | 1 | 15 | 25.93% |
| QQQ240614C00410000 | 2024-05-10 2:47PM EDT | 2024-06-14 | 35.20 | 35.08 | 35.36 | +1.74 | +5.20% | 1 | 87 | 25.84% |
| QQQ240621C00410000 | 2024-05-10 4:00PM EDT | 2024-06-21 | 35.97 | 35.80 | 36.06 | +0.85 | +2.42% | 10 | 6,480 | 25.44% |
| QQQ240628C00410000 | 2024-05-10 2:05PM EDT | 2024-06-28 | 36.15 | 36.10 | 36.37 | +0.20 | +0.56% | 15 | 184 | 24.30% |
| QQQ240719C00410000 | 2024-05-10 11:47AM EDT | 2024-07-19 | 37.37 | 38.20 | 38.38 | -0.28 | -0.74% | 43 | 323 | 24.00% |
| QQQ240816C00410000 | 2024-05-10 10:18AM EDT | 2024-08-16 | 41.07 | 41.36 | 41.64 | +0.53 | +1.31% | 28 | 50 | 24.86% |
| QQQ240920C00410000 | 2024-05-09 10:54AM EDT | 2024-09-20 | 45.08 | 45.12 | 45.40 | +0.37 | +0.83% | 1 | 1,321 | 25.59% |
| QQQ240930C00410000 | 2024-05-10 3:39PM EDT | 2024-09-30 | 45.92 | 45.52 | 45.82 | +1.28 | +2.87% | 5 | 80 | 25.13% |
| QQQ241018C00410000 | 2024-05-07 9:37AM EDT | 2024-10-18 | 47.38 | 47.51 | 47.80 | 0.00 | - | 1 | 305 | 25.64% |
| QQQ241115C00410000 | 2024-05-07 10:38AM EDT | 2024-11-15 | 50.61 | 50.90 | 51.22 | 0.00 | - | 6 | 335 | 26.73% |
| QQQ241220C00410000 | 2024-05-09 3:36PM EDT | 2024-12-20 | 53.98 | 54.37 | 54.75 | 0.00 | - | 3 | 714 | 27.41% |
| QQQ241231C00410000 | 2024-05-06 11:37AM EDT | 2024-12-31 | 52.90 | 54.69 | 55.11 | 0.00 | - | 1 | 206 | 27.04% |
| QQQ250117C00410000 | 2024-05-10 12:25PM EDT | 2025-01-17 | 56.45 | 56.33 | 56.76 | +0.59 | +1.06% | 1 | 465 | 27.36% |
| QQQ250321C00410000 | 2024-05-10 10:37AM EDT | 2025-03-21 | 61.69 | 61.77 | 62.39 | -0.87 | -1.39% | 6 | 101 | 28.24% |
| QQQ250331C00410000 | 2024-05-06 11:54AM EDT | 2025-03-31 | 60.39 | 62.03 | 62.70 | 0.00 | - | 1 | 27 | 28.01% |
| QQQ250620C00410000 | 2023-12-22 12:38PM EDT | 2025-06-20 | 53.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,544 | 0.00% |
| QQQ251219C00410000 | 2023-12-26 2:34PM EDT | 2025-12-19 | 63.94 | 0.00 | 0.00 | 0.00 | - | 4 | 111 | 0.00% |
| QQQ260116C00410000 | 2024-04-29 1:55PM EDT | 2026-01-16 | 78.88 | 80.50 | 85.00 | 0.00 | - | 1 | 355 | 30.87% |
| QQQ260618C00410000 | 2024-04-22 10:29AM EDT | 2026-06-18 | 76.32 | 90.00 | 94.41 | 0.00 | - | 3 | 15 | 31.60% |
| QQQ261218C00410000 | 2024-05-07 3:25PM EDT | 2026-12-18 | 101.08 | 100.00 | 104.36 | 0.00 | - | 1 | 45 | 32.18% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00410000 | 2024-05-10 2:45PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 18,414 | 51.56% |
| QQQ240513P00410000 | 2024-05-10 2:58PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 489 | 25.78% |
| QQQ240514P00410000 | 2024-05-10 3:46PM EDT | 2024-05-14 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 388 | 368 | 25.00% |
| QQQ240515P00410000 | 2024-05-10 2:58PM EDT | 2024-05-15 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 14 | 368 | 23.83% |
| QQQ240516P00410000 | 2024-05-10 2:01PM EDT | 2024-05-16 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 4 | 98 | 22.85% |
| QQQ240517P00410000 | 2024-05-10 4:07PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 6,173 | 62,192 | 22.56% |
| QQQ240520P00410000 | 2024-05-10 2:10PM EDT | 2024-05-20 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 26 | 102 | 19.63% |
| QQQ240521P00410000 | 2024-05-10 4:04PM EDT | 2024-05-21 | 0.09 | 0.08 | 0.10 | -0.08 | -47.06% | 1 | 22 | 19.83% |
| QQQ240522P00410000 | 2024-05-10 4:11PM EDT | 2024-05-22 | 0.14 | 0.14 | 0.15 | -0.11 | -44.00% | 17 | 680 | 20.26% |
| QQQ240523P00410000 | 2024-05-10 9:43AM EDT | 2024-05-23 | 0.22 | 0.19 | 0.21 | -0.06 | -21.43% | 9 | 39 | 20.66% |
| QQQ240524P00410000 | 2024-05-10 4:02PM EDT | 2024-05-24 | 0.24 | 0.23 | 0.24 | -0.10 | -29.41% | 1,364 | 7,207 | 20.41% |
| QQQ240531P00410000 | 2024-05-10 4:00PM EDT | 2024-05-31 | 0.42 | 0.41 | 0.43 | -0.14 | -25.00% | 470 | 5,667 | 18.85% |
| QQQ240607P00410000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 0.69 | 0.71 | 0.74 | -0.21 | -23.33% | 413 | 1,625 | 18.51% |
| QQQ240614P00410000 | 2024-05-10 4:04PM EDT | 2024-06-14 | 1.16 | 1.13 | 1.18 | -0.12 | -9.38% | 94 | 216 | 18.69% |
| QQQ240621P00410000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 1.41 | 1.43 | 1.45 | -0.15 | -9.62% | 5,490 | 48,359 | 18.11% |
| QQQ240628P00410000 | 2024-05-10 3:58PM EDT | 2024-06-28 | 1.79 | 1.82 | 1.86 | -0.24 | -11.82% | 131 | 2,083 | 18.09% |
| QQQ240719P00410000 | 2024-05-10 2:10PM EDT | 2024-07-19 | 2.83 | 2.86 | 2.88 | -0.29 | -9.29% | 865 | 5,230 | 17.53% |
| QQQ240816P00410000 | 2024-05-10 3:57PM EDT | 2024-08-16 | 4.27 | 4.33 | 4.38 | -0.30 | -6.56% | 120 | 1,715 | 17.39% |
| QQQ240920P00410000 | 2024-05-10 3:53PM EDT | 2024-09-20 | 6.01 | 6.04 | 6.09 | -0.25 | -3.99% | 159 | 16,270 | 17.19% |
| QQQ240930P00410000 | 2024-05-10 9:48AM EDT | 2024-09-30 | 6.25 | 6.45 | 6.62 | -0.51 | -7.54% | 30 | 280 | 17.23% |
| QQQ241018P00410000 | 2024-05-10 12:47PM EDT | 2024-10-18 | 7.52 | 7.50 | 7.60 | -0.35 | -4.45% | 51 | 1,298 | 17.33% |
| QQQ241115P00410000 | 2024-05-10 3:21PM EDT | 2024-11-15 | 9.29 | 9.26 | 9.41 | -0.30 | -3.13% | 1,008 | 331 | 17.80% |
| QQQ241220P00410000 | 2024-05-10 3:22PM EDT | 2024-12-20 | 10.90 | 10.84 | 11.00 | -0.46 | -4.05% | 23 | 7,446 | 17.76% |
| QQQ241231P00410000 | 2024-05-10 10:26AM EDT | 2024-12-31 | 11.36 | 11.19 | 11.49 | -0.22 | -1.90% | 5 | 133 | 17.75% |
| QQQ250117P00410000 | 2024-05-10 3:34PM EDT | 2025-01-17 | 11.93 | 11.89 | 12.17 | -0.39 | -3.17% | 11 | 11,107 | 17.70% |
| QQQ250321P00410000 | 2024-05-10 12:59PM EDT | 2025-03-21 | 14.35 | 14.09 | 14.54 | -0.20 | -1.37% | 1 | 175 | 17.53% |
| QQQ250331P00410000 | 2024-05-09 10:35AM EDT | 2025-03-31 | 15.22 | 14.36 | 14.86 | 0.00 | - | 2 | 39 | 17.48% |
| QQQ250620P00410000 | 2023-12-26 10:55AM EDT | 2025-06-20 | 31.73 | 0.00 | 0.00 | 0.00 | - | 1 | 904 | 1.56% |
| QQQ251219P00410000 | 2023-12-22 10:52AM EDT | 2025-12-19 | 36.95 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 1.56% |
| QQQ260116P00410000 | 2024-05-03 12:24PM EDT | 2026-01-16 | 25.70 | 20.88 | 24.98 | 0.00 | - | 1 | 331 | 17.68% |
| QQQ260618P00410000 | 2024-04-15 3:02PM EDT | 2026-06-18 | 33.04 | 24.04 | 29.00 | 0.00 | - | 1 | 1 | 17.55% |
| QQQ261218P00410000 | 2024-05-06 10:10AM EDT | 2026-12-18 | 31.93 | 28.00 | 32.84 | 0.00 | - | 2 | 21 | 17.25% |
© 2024 Yahoo. All rights reserved.