Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:465.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240513C00465000 | 2024-05-09 3:52PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 21.09% |
| QQQ240514C00465000 | 2024-05-10 11:38AM EDT | 2024-05-14 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 41 | 21 | 17.97% |
| QQQ240515C00465000 | 2024-05-10 4:00PM EDT | 2024-05-15 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 35 | 66 | 17.38% |
| QQQ240516C00465000 | 2024-05-09 10:50AM EDT | 2024-05-16 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 156 | 16.80% |
| QQQ240517C00465000 | 2024-05-10 3:48PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 440 | 32,621 | 15.43% |
| QQQ240520C00465000 | 2024-05-10 9:56AM EDT | 2024-05-20 | 0.08 | 0.02 | 0.04 | +0.01 | +14.29% | 10 | 26 | 13.48% |
| QQQ240524C00465000 | 2024-05-10 4:08PM EDT | 2024-05-24 | 0.19 | 0.18 | 0.20 | -0.04 | -17.39% | 732 | 4,626 | 14.60% |
| QQQ240531C00465000 | 2024-05-10 4:00PM EDT | 2024-05-31 | 0.42 | 0.40 | 0.42 | -0.02 | -4.55% | 235 | 7,946 | 13.86% |
| QQQ240607C00465000 | 2024-05-10 3:50PM EDT | 2024-06-07 | 0.89 | 0.87 | 0.89 | -0.03 | -3.26% | 129 | 978 | 14.44% |
| QQQ240614C00465000 | 2024-05-10 3:58PM EDT | 2024-06-14 | 1.58 | 1.51 | 1.55 | -0.02 | -1.25% | 143 | 899 | 15.24% |
| QQQ240621C00465000 | 2024-05-10 4:05PM EDT | 2024-06-21 | 2.02 | 2.00 | 2.03 | -0.08 | -3.81% | 3,419 | 45,871 | 15.23% |
| QQQ240628C00465000 | 2024-05-10 3:35PM EDT | 2024-06-28 | 2.55 | 2.47 | 2.53 | +0.09 | +3.66% | 212 | 383 | 15.27% |
| QQQ240719C00465000 | 2024-05-10 3:45PM EDT | 2024-07-19 | 4.44 | 4.40 | 4.44 | +0.09 | +2.07% | 4,880 | 9,168 | 16.11% |
| QQQ240816C00465000 | 2024-05-10 1:22PM EDT | 2024-08-16 | 7.35 | 7.31 | 7.38 | -0.05 | -0.68% | 104 | 916 | 17.45% |
| QQQ240920C00465000 | 2024-05-10 3:48PM EDT | 2024-09-20 | 10.90 | 10.88 | 10.95 | +0.12 | +1.11% | 65 | 7,432 | 18.69% |
| QQQ240930C00465000 | 2023-12-19 4:50PM EDT | 2024-09-30 | 9.90 | 0.00 | 0.00 | 0.00 | - | 8 | 149 | 1.56% |
| QQQ241018C00465000 | 2024-05-10 1:32PM EDT | 2024-10-18 | 13.10 | 13.37 | 13.54 | -0.31 | -2.31% | 5 | 1,015 | 19.34% |
| QQQ241115C00465000 | 2024-05-10 1:34PM EDT | 2024-11-15 | 16.69 | 16.76 | 17.00 | -0.09 | -0.54% | 95 | 959 | 20.70% |
| QQQ241220C00465000 | 2024-05-10 3:43PM EDT | 2024-12-20 | 20.34 | 20.11 | 20.41 | +0.28 | +1.40% | 27 | 2,004 | 21.55% |
| QQQ241231C00465000 | 2024-05-10 10:42AM EDT | 2024-12-31 | 20.80 | 20.55 | 20.89 | +0.15 | +0.73% | 1 | 57 | 21.39% |
| QQQ250117C00465000 | 2023-12-26 10:49AM EDT | 2025-01-17 | 16.95 | 0.00 | 0.00 | 0.00 | - | 2 | 361 | 1.56% |
| QQQ250321C00465000 | 2024-05-09 1:17PM EDT | 2025-03-21 | 27.66 | 27.80 | 28.16 | 0.00 | - | 30 | 2,313 | 22.97% |
| QQQ250331C00465000 | 2024-05-06 9:41AM EDT | 2025-03-31 | 26.98 | 28.01 | 28.60 | 0.00 | - | 1 | 115 | 22.88% |
| QQQ250620C00465000 | 2023-12-20 1:42PM EDT | 2025-06-20 | 26.17 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.78% |
| QQQ251219C00465000 | 2023-12-20 4:08PM EDT | 2025-12-19 | 32.79 | 0.00 | 0.00 | 0.00 | - | 3 | 236 | 0.78% |
| QQQ260116C00465000 | 2023-12-18 10:47AM EDT | 2026-01-16 | 34.22 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.78% |
| QQQ260618C00465000 | 2023-12-20 3:54PM EDT | 2026-06-18 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.78% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515P00465000 | 2024-05-10 10:41AM EDT | 2024-05-15 | 23.70 | 22.87 | 23.27 | -1.98 | -7.71% | 15 | 15 | 26.98% |
| QQQ240517P00465000 | 2024-05-09 3:54PM EDT | 2024-05-17 | 24.03 | 22.90 | 23.24 | 0.00 | - | 7 | 6 | 22.36% |
| QQQ240524P00465000 | 2024-05-09 10:35AM EDT | 2024-05-24 | 24.75 | 22.82 | 23.33 | 0.00 | - | 3 | 12 | 16.71% |
| QQQ240531P00465000 | 2024-04-17 3:43PM EDT | 2024-05-31 | 22.47 | 22.88 | 23.30 | -15.89 | -41.42% | 1 | 0 | 13.42% |
| QQQ240607P00465000 | 2024-05-10 9:41AM EDT | 2024-06-07 | 23.65 | 22.96 | 23.27 | -2.54 | -9.70% | 2 | 3 | 11.41% |
| QQQ240614P00465000 | 2024-05-06 3:10PM EDT | 2024-06-14 | 26.18 | 23.17 | 23.43 | 0.00 | - | 1 | 1 | 11.13% |
| QQQ240621P00465000 | 2024-05-08 9:34AM EDT | 2024-06-21 | 27.17 | 23.31 | 23.58 | 0.00 | - | 4 | 4 | 10.84% |
| QQQ240628P00465000 | 2024-04-22 10:55AM EDT | 2024-06-28 | 50.42 | 23.62 | 23.89 | 0.00 | - | 2 | 0 | 11.13% |
| QQQ240719P00465000 | 2024-05-10 2:10PM EDT | 2024-07-19 | 24.44 | 24.44 | 24.71 | -0.64 | -2.55% | 3 | 8 | 11.27% |
| QQQ240816P00465000 | 2024-05-09 1:22PM EDT | 2024-08-16 | 26.93 | 25.77 | 26.03 | 0.00 | - | 5 | 13 | 11.69% |
| QQQ240920P00465000 | 2024-05-07 10:58AM EDT | 2024-09-20 | 27.82 | 27.31 | 27.59 | -0.38 | -1.35% | 1 | 220 | 11.95% |
| QQQ240930P00465000 | 2023-11-03 3:57PM EDT | 2024-09-30 | 97.16 | 74.36 | 75.45 | 0.00 | - | 2 | 0 | 55.73% |
| QQQ241018P00465000 | 2024-05-08 11:37AM EDT | 2024-10-18 | 30.16 | 28.63 | 28.92 | 0.00 | - | 1 | 34 | 12.24% |
| QQQ241115P00465000 | 2024-05-06 3:11PM EDT | 2024-11-15 | 32.88 | 30.25 | 30.56 | 0.00 | - | 5 | 741 | 12.80% |
| QQQ241220P00465000 | 2024-05-06 11:29AM EDT | 2024-12-20 | 34.89 | 31.68 | 32.05 | 0.00 | - | 2 | 627 | 12.97% |
| QQQ241231P00465000 | 2024-04-30 3:08PM EDT | 2024-12-31 | 42.51 | 31.98 | 32.40 | 0.00 | - | 2 | 11 | 12.93% |
| QQQ250117P00465000 | 2023-12-21 2:48PM EDT | 2025-01-17 | 59.39 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| QQQ250321P00465000 | 2024-05-08 3:56PM EDT | 2025-03-21 | 36.20 | 34.78 | 35.38 | 0.00 | - | 2 | 5 | 13.14% |
| QQQ250331P00465000 | 2024-04-30 12:49PM EDT | 2025-03-31 | 45.20 | 35.01 | 35.69 | 0.00 | - | - | 115 | 13.13% |
| QQQ250620P00465000 | 2023-06-26 2:42PM EDT | 2025-06-20 | 105.20 | 84.00 | 89.00 | 0.00 | - | - | 0 | 40.68% |
| QQQ251219P00465000 | 2023-11-21 3:15PM EDT | 2025-12-19 | 77.76 | 62.71 | 66.55 | 0.00 | - | - | 2 | 23.77% |
| QQQ260116P00465000 | 2023-12-18 12:00PM EDT | 2026-01-16 | 66.27 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ260618P00465000 | 2023-12-13 4:53PM EDT | 2026-06-18 | 68.99 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.