Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:445.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240509C00445000 | 2024-05-08 4:14PM EDT | 2024-05-09 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10,486 | 0 | 6.25% |
| QQQ240510C00445000 | 2024-05-08 4:14PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13,550 | 0 | 3.13% |
| QQQ240513C00445000 | 2024-05-08 4:03PM EDT | 2024-05-13 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,717 | 0 | 3.13% |
| QQQ240514C00445000 | 2024-05-08 4:14PM EDT | 2024-05-14 | 0.92 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 1.56% |
| QQQ240515C00445000 | 2024-05-08 4:04PM EDT | 2024-05-15 | 1.68 | 0.00 | 0.00 | 0.00 | - | 636 | 0 | 1.56% |
| QQQ240516C00445000 | 2024-05-08 3:55PM EDT | 2024-05-16 | 2.14 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 1.56% |
| QQQ240517C00445000 | 2024-05-08 4:14PM EDT | 2024-05-17 | 2.19 | 0.00 | 0.00 | 0.00 | - | 10,586 | 0 | 1.56% |
| QQQ240524C00445000 | 2024-05-08 3:58PM EDT | 2024-05-24 | 4.45 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 1.56% |
| QQQ240531C00445000 | 2024-05-08 3:55PM EDT | 2024-05-31 | 5.28 | 0.00 | 0.00 | 0.00 | - | 1,161 | 0 | 0.78% |
| QQQ240607C00445000 | 2024-05-08 4:00PM EDT | 2024-06-07 | 6.50 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.78% |
| QQQ240614C00445000 | 2024-05-08 3:51PM EDT | 2024-06-14 | 7.87 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.78% |
| QQQ240621C00445000 | 2024-05-08 4:06PM EDT | 2024-06-21 | 8.49 | 0.00 | 0.00 | 0.00 | - | 3,766 | 0 | 0.78% |
| QQQ240628C00445000 | 2023-12-26 4:38PM EDT | 2024-06-28 | 10.63 | 0.00 | 0.00 | 0.00 | - | 17 | 125 | 0.78% |
| QQQ240719C00445000 | 2024-05-08 4:11PM EDT | 2024-07-19 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1,286 | 0 | 0.78% |
| QQQ240816C00445000 | 2024-05-08 3:53PM EDT | 2024-08-16 | 15.78 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.39% |
| QQQ240920C00445000 | 2024-05-08 3:39PM EDT | 2024-09-20 | 19.97 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.39% |
| QQQ240930C00445000 | 2023-12-26 11:51AM EDT | 2024-09-30 | 17.08 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.39% |
| QQQ241018C00445000 | 2024-05-08 3:25PM EDT | 2024-10-18 | 22.71 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.39% |
| QQQ241115C00445000 | 2024-05-08 10:50AM EDT | 2024-11-15 | 27.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| QQQ241220C00445000 | 2024-05-08 2:31PM EDT | 2024-12-20 | 30.19 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| QQQ241231C00445000 | 2024-05-07 9:30AM EDT | 2024-12-31 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| QQQ250117C00445000 | 2023-12-22 4:27PM EDT | 2025-01-17 | 24.54 | 0.00 | 0.00 | 0.00 | - | 8 | 3,022 | 0.39% |
| QQQ250321C00445000 | 2024-05-07 9:57AM EDT | 2025-03-21 | 38.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| QQQ250331C00445000 | 2024-04-30 9:55AM EDT | 2025-03-31 | 35.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| QQQ250620C00445000 | 2023-12-26 4:11PM EDT | 2025-06-20 | 35.15 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 0.20% |
| QQQ251219C00445000 | 2023-12-21 12:32PM EDT | 2025-12-19 | 42.70 | 0.00 | 0.00 | 0.00 | - | 150 | 328 | 0.20% |
| QQQ260116C00445000 | 2023-12-20 11:37AM EDT | 2026-01-16 | 46.28 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.20% |
| QQQ260618C00445000 | 2023-12-22 12:00PM EDT | 2026-06-18 | 52.87 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.20% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00445000 | 2024-05-08 4:14PM EDT | 2024-05-10 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2,119 | 0 | 0.00% |
| QQQ240513P00445000 | 2024-05-08 4:07PM EDT | 2024-05-13 | 5.60 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| QQQ240514P00445000 | 2024-05-08 3:57PM EDT | 2024-05-14 | 5.43 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ240516P00445000 | 2024-05-08 3:58PM EDT | 2024-05-16 | 6.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| QQQ240517P00445000 | 2024-05-08 3:50PM EDT | 2024-05-17 | 6.50 | 0.00 | 0.00 | 0.00 | - | 449 | 0 | 0.00% |
| QQQ240524P00445000 | 2024-05-08 2:34PM EDT | 2024-05-24 | 8.02 | 0.00 | 0.00 | 0.00 | - | 619 | 0 | 0.00% |
| QQQ240531P00445000 | 2024-05-08 4:04PM EDT | 2024-05-31 | 8.85 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| QQQ240607P00445000 | 2024-05-08 2:26PM EDT | 2024-06-07 | 9.69 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| QQQ240614P00445000 | 2024-05-08 3:07PM EDT | 2024-06-14 | 10.62 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| QQQ240621P00445000 | 2024-05-08 3:50PM EDT | 2024-06-21 | 10.76 | 0.00 | 0.00 | 0.00 | - | 566 | 0 | 0.00% |
| QQQ240628P00445000 | 2023-12-19 3:15PM EDT | 2024-06-28 | 37.80 | 0.00 | 0.00 | 0.00 | - | 25 | 46 | 0.00% |
| QQQ240719P00445000 | 2024-05-08 3:44PM EDT | 2024-07-19 | 13.21 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| QQQ240816P00445000 | 2024-05-08 1:01PM EDT | 2024-08-16 | 15.66 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| QQQ240920P00445000 | 2024-05-08 2:44PM EDT | 2024-09-20 | 17.42 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| QQQ241018P00445000 | 2024-05-08 12:07PM EDT | 2024-10-18 | 19.32 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 0.00% |
| QQQ241115P00445000 | 2024-05-08 12:14PM EDT | 2024-11-15 | 21.29 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| QQQ241220P00445000 | 2024-05-08 3:27PM EDT | 2024-12-20 | 22.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241231P00445000 | 2024-05-06 11:04AM EDT | 2024-12-31 | 25.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250117P00445000 | 2023-11-28 11:00AM EDT | 2025-01-17 | 57.93 | 0.00 | 0.00 | 0.00 | - | 2 | 851 | 0.00% |
| QQQ250321P00445000 | 2024-05-03 9:54AM EDT | 2025-03-21 | 29.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ250331P00445000 | 2024-04-16 11:21AM EDT | 2025-03-31 | 34.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620P00445000 | 2023-11-30 3:53PM EDT | 2025-06-20 | 61.19 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| QQQ251219P00445000 | 2023-12-14 3:37PM EDT | 2025-12-19 | 54.78 | 0.00 | 0.00 | 0.00 | - | 118 | 181 | 0.00% |
| QQQ260116P00445000 | 2023-12-18 2:38PM EDT | 2026-01-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| QQQ260618P00445000 | 2023-11-10 3:03PM EDT | 2026-06-18 | 72.58 | 61.00 | 65.50 | 0.00 | - | 2 | 1 | 24.71% |
© 2024 Yahoo. All rights reserved.