Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00490000 | 2024-05-09 11:22AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 7,239 | 25.78% |
| QQQ240520C00490000 | 2024-05-09 9:39AM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 160 | 21.49% |
| QQQ240524C00490000 | 2024-05-10 2:39PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 404 | 19.53% |
| QQQ240531C00490000 | 2024-05-10 11:27AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.03 | 0.00 | - | 116 | 1,608 | 16.70% |
| QQQ240607C00490000 | 2024-05-10 12:40PM EDT | 2024-06-07 | 0.05 | 0.03 | 0.04 | 0.00 | - | 4 | 517 | 14.94% |
| QQQ240614C00490000 | 2024-05-10 4:10PM EDT | 2024-06-14 | 0.11 | 0.08 | 0.11 | +0.02 | +22.22% | 54 | 5 | 15.19% |
| QQQ240621C00490000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.16 | -0.01 | -6.25% | 116 | 14,695 | 14.62% |
| QQQ240628C00490000 | 2024-05-09 11:27AM EDT | 2024-06-28 | 0.24 | 0.22 | 0.25 | 0.00 | - | 3 | 300 | 14.53% |
| QQQ240719C00490000 | 2024-05-10 4:01PM EDT | 2024-07-19 | 0.75 | 0.73 | 0.75 | +0.01 | +1.35% | 336 | 4,177 | 14.93% |
| QQQ240816C00490000 | 2024-05-09 4:12PM EDT | 2024-08-16 | 1.93 | 1.95 | 1.99 | -0.05 | -2.53% | 3 | 1,234 | 16.01% |
| QQQ240920C00490000 | 2024-05-10 3:51PM EDT | 2024-09-20 | 4.02 | 4.01 | 4.05 | +0.17 | +4.42% | 106 | 4,891 | 17.14% |
| QQQ240930C00490000 | 2024-05-09 3:55PM EDT | 2024-09-30 | 4.29 | 4.35 | 4.50 | 0.00 | - | 6 | 60 | 17.16% |
| QQQ241018C00490000 | 2024-05-08 10:57AM EDT | 2024-10-18 | 5.97 | 5.66 | 5.83 | 0.00 | - | 2 | 1,107 | 17.81% |
| QQQ241115C00490000 | 2024-05-10 3:08PM EDT | 2024-11-15 | 8.20 | 8.11 | 8.31 | 0.00 | - | 15 | 691 | 19.01% |
| QQQ241220C00490000 | 2024-05-10 1:32PM EDT | 2024-12-20 | 10.67 | 10.68 | 10.92 | +0.07 | +0.66% | 7 | 3,519 | 19.77% |
| QQQ241231C00490000 | 2024-05-07 1:58PM EDT | 2024-12-31 | 11.47 | 11.07 | 11.38 | 0.00 | - | 3 | 130 | 19.69% |
| QQQ250117C00490000 | 2024-05-10 1:02PM EDT | 2025-01-17 | 12.50 | 12.41 | 12.69 | +0.39 | +3.22% | 14 | 7,330 | 20.06% |
| QQQ250321C00490000 | 2024-05-10 9:54AM EDT | 2025-03-21 | 18.04 | 17.11 | 17.53 | +0.79 | +4.58% | 1 | 645 | 21.25% |
| QQQ250331C00490000 | 2024-05-08 9:45AM EDT | 2025-03-31 | 17.20 | 17.40 | 17.94 | 0.00 | - | 2 | 162 | 21.18% |
| QQQ250620C00490000 | 2024-05-06 2:35PM EDT | 2025-06-20 | 23.33 | 23.75 | 24.17 | 0.00 | - | 2 | 85 | 22.53% |
| QQQ251219C00490000 | 2024-05-10 10:44AM EDT | 2025-12-19 | 36.28 | 36.10 | 36.67 | +1.24 | +3.54% | 2,500 | 80 | 24.47% |
| QQQ260116C00490000 | 2024-04-16 2:30PM EDT | 2026-01-16 | 37.60 | 35.50 | 39.97 | 0.00 | - | 10 | 38 | 25.37% |
| QQQ260618C00490000 | 2024-02-23 3:33PM EDT | 2026-06-18 | 47.81 | 52.00 | 56.31 | 0.00 | - | 2 | 8 | 29.11% |
| QQQ261218C00490000 | 2024-05-10 10:40AM EDT | 2026-12-18 | 58.14 | 56.00 | 60.42 | +0.93 | +1.63% | 2 | 15 | 27.60% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240513P00490000 | 2024-05-07 3:49PM EDT | 2024-05-13 | 49.58 | 47.87 | 48.26 | 0.00 | - | - | 0 | 52.83% |
| QQQ240517P00490000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 47.66 | 47.90 | 48.24 | -1.72 | -3.48% | 3 | 3 | 39.65% |
| QQQ240531P00490000 | 2024-04-15 9:39AM EDT | 2024-05-31 | 49.03 | 47.86 | 48.29 | 0.00 | - | 1 | 0 | 23.54% |
| QQQ240621P00490000 | 2024-05-09 2:09PM EDT | 2024-06-21 | 49.18 | 47.92 | 48.21 | 0.00 | - | 2 | 0 | 15.94% |
| QQQ240628P00490000 | 2024-05-06 11:22AM EDT | 2024-06-28 | 52.14 | 47.92 | 48.21 | 0.00 | - | 2 | 0 | 14.77% |
| QQQ240719P00490000 | 2024-05-08 3:38PM EDT | 2024-07-19 | 49.88 | 47.91 | 48.22 | 0.00 | - | 1 | 1 | 12.45% |
| QQQ240816P00490000 | 2024-04-24 10:57AM EDT | 2024-08-16 | 62.45 | 47.92 | 48.22 | 0.00 | - | 2 | 0 | 10.55% |
| QQQ240920P00490000 | 2024-05-08 11:45AM EDT | 2024-09-20 | 50.19 | 47.95 | 48.24 | 0.00 | - | 20 | 1 | 9.18% |
| QQQ240930P00490000 | 2024-05-10 10:10AM EDT | 2024-09-30 | 47.97 | 47.98 | 48.28 | -0.75 | -1.54% | 81 | 15 | 9.05% |
| QQQ241018P00490000 | 2024-05-10 10:23AM EDT | 2024-10-18 | 48.14 | 48.11 | 48.42 | -0.96 | -1.96% | 2 | 3 | 9.07% |
| QQQ241115P00490000 | 2024-05-07 2:22PM EDT | 2024-11-15 | 50.45 | 48.63 | 48.95 | 0.00 | - | 2 | 1 | 9.76% |
| QQQ241220P00490000 | 2024-05-06 9:45AM EDT | 2024-12-20 | 53.28 | 49.22 | 49.62 | 0.00 | - | 2 | 5 | 10.16% |
| QQQ241231P00490000 | 2024-05-10 10:02AM EDT | 2024-12-31 | 48.63 | 49.35 | 49.80 | -2.50 | -4.89% | 14 | 15 | 10.19% |
| QQQ250117P00490000 | 2024-05-09 2:16PM EDT | 2025-01-17 | 49.50 | 49.68 | 50.15 | -1.50 | -2.94% | 10 | 96 | 10.33% |
| QQQ250321P00490000 | 2024-05-03 3:50PM EDT | 2025-03-21 | 56.64 | 50.90 | 51.58 | 0.00 | - | 3 | 4 | 10.78% |
| QQQ250331P00490000 | 2024-05-03 3:50PM EDT | 2025-03-31 | 56.84 | 51.04 | 51.79 | 0.00 | - | 3 | 4 | 10.81% |
| QQQ250620P00490000 | 2024-05-10 11:58AM EDT | 2025-06-20 | 53.69 | 52.01 | 54.51 | -1.17 | -2.13% | 2 | 8 | 11.79% |
| QQQ251219P00490000 | 2024-04-05 11:39AM EDT | 2025-12-19 | 60.67 | 59.96 | 63.50 | 0.00 | - | 1 | 0 | 14.61% |
| QQQ260116P00490000 | 2024-02-05 12:58PM EDT | 2026-01-16 | 67.22 | 60.04 | 64.50 | 0.00 | - | 1 | 1 | 14.76% |
| QQQ260618P00490000 | 2023-11-27 3:12PM EDT | 2026-06-18 | 99.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ261218P00490000 | 2024-04-22 3:48PM EDT | 2026-12-18 | 78.53 | 61.00 | 66.00 | 0.00 | - | 1 | 12 | 12.46% |
© 2024 Yahoo. All rights reserved.