Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00520000 | 2024-04-24 12:22PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 466 | 42.19% |
| QQQ240517C00520000 | 2024-04-24 1:27PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 401 | 30.08% |
| QQQ240524C00520000 | 2024-04-24 12:06PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 276 | 24.61% |
| QQQ240531C00520000 | 2024-04-30 12:22PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 14 | 24.22% |
| QQQ240621C00520000 | 2024-05-02 3:28PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 70 | 3,757 | 17.77% |
| QQQ240628C00520000 | 2024-05-03 12:23PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 659 | 17.48% |
| QQQ240719C00520000 | 2024-05-03 1:07PM EDT | 2024-07-19 | 0.10 | 0.09 | 0.12 | +0.03 | +42.86% | 14 | 450 | 16.55% |
| QQQ240816C00520000 | 2024-05-03 3:37PM EDT | 2024-08-16 | 0.35 | 0.28 | 0.43 | +0.11 | +45.83% | 78 | 219 | 17.03% |
| QQQ240920C00520000 | 2024-05-03 2:11PM EDT | 2024-09-20 | 0.99 | 0.98 | 1.02 | +0.26 | +35.62% | 1 | 872 | 17.24% |
| QQQ240930C00520000 | 2024-05-03 9:47AM EDT | 2024-09-30 | 1.12 | 1.07 | 1.20 | +0.35 | +45.45% | 10 | 80 | 17.22% |
| QQQ241018C00520000 | 2024-05-03 3:32PM EDT | 2024-10-18 | 1.68 | 1.61 | 1.79 | +0.57 | +51.35% | 103 | 99 | 17.76% |
| QQQ241115C00520000 | 2024-04-22 10:16AM EDT | 2024-11-15 | 1.91 | 2.74 | 2.99 | 0.00 | - | 3 | 54 | 18.68% |
| QQQ241220C00520000 | 2024-05-03 2:38PM EDT | 2024-12-20 | 4.26 | 4.12 | 4.45 | +1.25 | +41.53% | 15 | 363 | 19.25% |
| QQQ241231C00520000 | 2024-05-03 2:15PM EDT | 2024-12-31 | 4.49 | 4.39 | 4.64 | +0.32 | +7.67% | 4 | 133 | 19.05% |
| QQQ250117C00520000 | 2023-12-26 4:55PM EDT | 2025-01-17 | 4.99 | 0.00 | 0.00 | 0.00 | - | 390 | 749 | 3.13% |
| QQQ250321C00520000 | 2024-04-30 3:47PM EDT | 2025-03-21 | 7.43 | 8.16 | 8.63 | 0.00 | - | 4 | 304 | 20.33% |
| QQQ250331C00520000 | 2024-05-02 10:54AM EDT | 2025-03-31 | 6.61 | 8.38 | 8.72 | 0.00 | - | 1 | 93 | 20.09% |
| QQQ250620C00520000 | 2023-12-22 2:42PM EDT | 2025-06-20 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 3.13% |
| QQQ251219C00520000 | 2024-04-26 1:14PM EDT | 2025-12-19 | 23.50 | 22.41 | 24.34 | 0.00 | - | 50 | 458 | 23.52% |
| QQQ260116C00520000 | 2024-04-30 3:34PM EDT | 2026-01-16 | 23.33 | 22.50 | 27.26 | 0.00 | - | 5 | 319 | 24.39% |
| QQQ260618C00520000 | 2024-04-30 12:37PM EDT | 2026-06-18 | 31.85 | 31.00 | 36.00 | 0.00 | - | 4 | 70 | 25.51% |
| QQQ261218C00520000 | 2024-05-03 3:52PM EDT | 2026-12-18 | 42.50 | 40.50 | 45.50 | +5.00 | +13.33% | 2 | 43 | 26.42% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00520000 | 2024-04-23 2:07PM EDT | 2024-05-10 | 94.06 | 83.76 | 84.15 | 0.00 | - | - | 0 | 0.00% |
| QQQ240517P00520000 | 2024-01-31 4:01PM EDT | 2024-05-17 | 99.59 | 74.40 | 74.74 | 0.00 | - | - | 0 | 0.00% |
| QQQ240621P00520000 | 2024-02-06 12:54PM EDT | 2024-06-21 | 94.04 | 73.74 | 77.62 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240816P00520000 | 2024-04-22 11:13AM EDT | 2024-08-16 | 105.49 | 83.74 | 84.17 | 0.00 | - | - | 0 | 0.00% |
| QQQ240920P00520000 | 2023-08-18 10:18AM EDT | 2024-09-20 | 164.96 | 147.32 | 152.00 | 0.00 | - | 2 | 0 | 87.61% |
| QQQ241018P00520000 | 2024-04-22 2:40PM EDT | 2024-10-18 | 99.40 | 83.74 | 84.18 | 0.00 | - | - | 0 | 0.00% |
| QQQ241115P00520000 | 2024-03-06 2:23PM EDT | 2024-11-15 | 78.43 | 79.41 | 79.93 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00520000 | 2024-04-04 9:53AM EDT | 2024-12-20 | 74.23 | 83.68 | 84.23 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241231P00520000 | 2024-04-01 11:53AM EDT | 2024-12-31 | 76.38 | 90.76 | 91.42 | 0.00 | - | - | 0 | 21.69% |
| QQQ250117P00520000 | 2023-10-26 1:43PM EDT | 2025-01-17 | 176.15 | 129.45 | 131.58 | 0.00 | - | 112 | 0 | 51.23% |
| QQQ250321P00520000 | 2024-03-25 2:59PM EDT | 2025-03-21 | 73.89 | 95.72 | 96.92 | 0.00 | - | 2 | 0 | 23.45% |
| QQQ250331P00520000 | 2024-04-04 10:08AM EDT | 2025-03-31 | 74.00 | 83.51 | 84.39 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620P00520000 | 2023-06-05 2:28PM EDT | 2025-06-20 | 164.13 | 147.50 | 152.26 | 0.00 | - | 2 | 1 | 51.14% |
| QQQ251219P00520000 | 2024-05-03 12:13PM EDT | 2025-12-19 | 87.21 | 83.23 | 86.57 | -11.29 | -11.46% | 2 | 6 | 9.84% |
| QQQ260116P00520000 | 2024-05-02 12:34PM EDT | 2026-01-16 | 96.60 | 82.34 | 87.00 | 0.00 | - | 2 | 2 | 10.07% |
| QQQ260618P00520000 | 2024-04-23 11:23AM EDT | 2026-06-18 | 95.50 | 83.74 | 88.50 | 0.00 | - | 1 | 5 | 10.24% |
| QQQ261218P00520000 | 2024-04-29 10:05AM EDT | 2026-12-18 | 90.40 | 85.54 | 90.00 | 0.00 | - | 1 | 12 | 10.15% |
© 2024 Yahoo. All rights reserved.