Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:455.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00455000 | 2024-05-10 3:31PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,065 | 21.88% |
| QQQ240513C00455000 | 2024-05-10 3:45PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,292 | 175 | 10.94% |
| QQQ240514C00455000 | 2024-05-10 3:57PM EDT | 2024-05-14 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 265 | 69 | 10.74% |
| QQQ240515C00455000 | 2024-05-10 3:56PM EDT | 2024-05-15 | 0.09 | 0.06 | 0.07 | -0.04 | -30.77% | 66 | 349 | 11.72% |
| QQQ240516C00455000 | 2024-05-10 4:07PM EDT | 2024-05-16 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 1,041 | 108 | 12.11% |
| QQQ240517C00455000 | 2024-05-10 4:13PM EDT | 2024-05-17 | 0.19 | 0.19 | 0.20 | -0.11 | -36.67% | 1,564 | 22,507 | 12.33% |
| QQQ240520C00455000 | 2024-05-10 4:10PM EDT | 2024-05-20 | 0.30 | 0.29 | 0.30 | -0.08 | -21.05% | 94 | 37 | 11.52% |
| QQQ240521C00455000 | 2024-05-10 12:45PM EDT | 2024-05-21 | 0.43 | 0.38 | 0.40 | -0.03 | -6.52% | 14 | 44 | 11.84% |
| QQQ240524C00455000 | 2024-05-10 4:12PM EDT | 2024-05-24 | 1.17 | 1.15 | 1.17 | -0.05 | -4.10% | 13,567 | 4,841 | 14.64% |
| QQQ240531C00455000 | 2024-05-10 4:12PM EDT | 2024-05-31 | 1.85 | 1.82 | 1.85 | +0.05 | +2.78% | 571 | 805 | 14.39% |
| QQQ240607C00455000 | 2024-05-10 4:07PM EDT | 2024-06-07 | 2.80 | 2.78 | 2.83 | +0.01 | +0.36% | 131 | 798 | 15.09% |
| QQQ240614C00455000 | 2024-05-10 3:25PM EDT | 2024-06-14 | 3.96 | 3.90 | 3.95 | -0.06 | -1.49% | 258 | 1,458 | 15.97% |
| QQQ240621C00455000 | 2024-05-10 4:03PM EDT | 2024-06-21 | 4.66 | 4.64 | 4.68 | +0.14 | +3.10% | 2,186 | 33,971 | 16.00% |
| QQQ240628C00455000 | 2024-05-10 3:10PM EDT | 2024-06-28 | 5.35 | 5.26 | 5.35 | +0.30 | +5.94% | 12 | 657 | 15.98% |
| QQQ240719C00455000 | 2024-05-10 4:06PM EDT | 2024-07-19 | 7.82 | 7.76 | 7.81 | +0.13 | +1.69% | 238 | 9,896 | 16.84% |
| QQQ240816C00455000 | 2024-05-10 1:44PM EDT | 2024-08-16 | 11.33 | 11.21 | 11.28 | 0.00 | - | 55 | 754 | 18.21% |
| QQQ240920C00455000 | 2024-05-10 11:26AM EDT | 2024-09-20 | 15.06 | 15.19 | 15.28 | -0.06 | -0.40% | 11 | 3,704 | 19.49% |
| QQQ240930C00455000 | 2023-12-26 2:24PM EDT | 2024-09-30 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.78% |
| QQQ241018C00455000 | 2024-05-10 2:45PM EDT | 2024-10-18 | 17.94 | 17.89 | 18.10 | +0.24 | +1.36% | 51 | 890 | 20.16% |
| QQQ241115C00455000 | 2024-05-10 1:33PM EDT | 2024-11-15 | 21.37 | 21.49 | 21.75 | -0.08 | -0.37% | 97 | 816 | 21.50% |
| QQQ241220C00455000 | 2024-05-10 9:57AM EDT | 2024-12-20 | 26.40 | 25.02 | 25.25 | +1.55 | +6.24% | 1 | 1,541 | 22.30% |
| QQQ241231C00455000 | 2024-05-09 9:52AM EDT | 2024-12-31 | 25.93 | 25.50 | 25.82 | +1.40 | +5.71% | 1 | 55 | 22.17% |
| QQQ250117C00455000 | 2023-12-26 3:28PM EDT | 2025-01-17 | 20.96 | 0.00 | 0.00 | 0.00 | - | 14 | 412 | 0.78% |
| QQQ250321C00455000 | 2024-05-09 11:04AM EDT | 2025-03-21 | 32.90 | 32.91 | 33.36 | 0.00 | - | 2 | 797 | 23.76% |
| QQQ250331C00455000 | 2024-04-12 2:40PM EDT | 2025-03-31 | 36.85 | 33.18 | 33.78 | 0.00 | - | 2 | 0 | 23.65% |
| QQQ250620C00455000 | 2023-12-22 10:44AM EDT | 2025-06-20 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 0.78% |
| QQQ251219C00455000 | 2023-12-18 1:57PM EDT | 2025-12-19 | 38.48 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 0.39% |
| QQQ260116C00455000 | 2023-12-01 2:22PM EDT | 2026-01-16 | 32.21 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.39% |
| QQQ260618C00455000 | 2023-12-21 11:44AM EDT | 2026-06-18 | 46.50 | 0.00 | 0.00 | 0.00 | - | 5 | 114 | 0.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00455000 | 2024-05-10 10:11AM EDT | 2024-05-10 | 12.90 | 11.00 | 14.82 | -0.50 | -3.73% | 5 | 4 | 67.97% |
| QQQ240513P00455000 | 2024-05-08 10:12AM EDT | 2024-05-13 | 15.57 | 12.88 | 13.27 | 0.00 | - | - | 0 | 19.56% |
| QQQ240514P00455000 | 2024-05-10 10:36AM EDT | 2024-05-14 | 13.60 | 12.88 | 13.27 | +0.37 | +2.80% | 12 | 0 | 17.51% |
| QQQ240517P00455000 | 2024-05-09 3:56PM EDT | 2024-05-17 | 12.54 | 12.95 | 13.26 | -1.79 | -12.49% | 1 | 29 | 13.75% |
| QQQ240524P00455000 | 2024-05-10 10:37AM EDT | 2024-05-24 | 13.47 | 13.34 | 13.65 | -3.01 | -18.26% | 16 | 3 | 12.44% |
| QQQ240531P00455000 | 2024-05-09 12:10PM EDT | 2024-05-31 | 15.30 | 13.76 | 14.07 | 0.00 | - | 24 | 54 | 11.95% |
| QQQ240607P00455000 | 2024-05-09 2:16PM EDT | 2024-06-07 | 14.32 | 14.37 | 14.61 | -1.28 | -8.21% | 51 | 60 | 12.04% |
| QQQ240614P00455000 | 2024-05-10 12:59PM EDT | 2024-06-14 | 15.14 | 15.04 | 15.25 | -0.83 | -5.20% | 21 | 7 | 12.37% |
| QQQ240621P00455000 | 2024-05-10 12:54PM EDT | 2024-06-21 | 15.32 | 15.41 | 15.63 | -0.73 | -4.55% | 6 | 671 | 12.12% |
| QQQ240628P00455000 | 2024-05-02 11:24AM EDT | 2024-06-28 | 31.25 | 16.05 | 16.27 | 0.00 | - | 21 | 52 | 12.44% |
| QQQ240719P00455000 | 2024-05-10 3:21PM EDT | 2024-07-19 | 17.44 | 17.44 | 17.66 | -0.60 | -3.33% | 61 | 875 | 12.52% |
| QQQ240816P00455000 | 2024-05-10 12:39PM EDT | 2024-08-16 | 19.35 | 19.26 | 19.45 | -1.95 | -9.15% | 75 | 74 | 12.76% |
| QQQ240920P00455000 | 2024-05-10 3:58PM EDT | 2024-09-20 | 21.10 | 21.20 | 21.43 | -1.00 | -4.52% | 275 | 1,529 | 12.95% |
| QQQ241018P00455000 | 2024-05-10 10:10AM EDT | 2024-10-18 | 22.44 | 22.78 | 23.04 | -2.05 | -8.37% | 2 | 1,030 | 13.21% |
| QQQ241115P00455000 | 2024-05-10 3:02PM EDT | 2024-11-15 | 24.70 | 24.67 | 24.94 | -0.80 | -3.14% | 2 | 1,188 | 13.75% |
| QQQ241220P00455000 | 2024-05-08 3:52PM EDT | 2024-12-20 | 27.57 | 26.28 | 26.63 | 0.00 | - | 45 | 1,736 | 13.89% |
| QQQ241231P00455000 | 2024-05-07 9:30AM EDT | 2024-12-31 | 28.47 | 26.63 | 27.02 | 0.00 | - | 1 | 86 | 13.84% |
| QQQ250117P00455000 | 2023-12-19 4:57PM EDT | 2025-01-17 | 49.88 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| QQQ250321P00455000 | 2024-05-09 10:53AM EDT | 2025-03-21 | 30.60 | 29.69 | 30.26 | 0.00 | - | 2 | 10 | 13.97% |
| QQQ250331P00455000 | 2024-04-09 3:14PM EDT | 2025-03-31 | 34.65 | 30.25 | 30.75 | 0.00 | - | - | 1 | 14.05% |
| QQQ250620P00455000 | 2023-11-27 10:49AM EDT | 2025-06-20 | 67.51 | 0.00 | 0.00 | 0.00 | - | 222 | 350 | 0.00% |
| QQQ251219P00455000 | 2023-11-28 12:23PM EDT | 2025-12-19 | 68.83 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| QQQ260116P00455000 | 2023-11-27 1:49PM EDT | 2026-01-16 | 68.58 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ260618P00455000 | 2023-11-16 12:52PM EDT | 2026-06-18 | 74.55 | 59.67 | 64.50 | 0.00 | - | - | 1 | 22.36% |
© 2024 Yahoo. All rights reserved.