Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:555.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00555000 | 2024-05-09 11:11AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 4,627 | 23.05% |
| QQQ240628C00555000 | 2024-04-24 11:38AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 128 | 22.07% |
| QQQ240719C00555000 | 2024-04-26 11:39AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 40 | 18.56% |
| QQQ240816C00555000 | 2024-05-10 3:56PM EDT | 2024-08-16 | 0.06 | 0.04 | 0.06 | 0.00 | - | 4 | 200 | 16.80% |
| QQQ240920C00555000 | 2024-05-03 2:10PM EDT | 2024-09-20 | 0.20 | 0.16 | 0.17 | 0.00 | - | 5 | 8,485 | 16.29% |
| QQQ240930C00555000 | 2024-05-01 9:37AM EDT | 2024-09-30 | 0.21 | 0.16 | 0.25 | 0.00 | - | 1 | 8 | 16.52% |
| QQQ241018C00555000 | 2024-05-06 3:55PM EDT | 2024-10-18 | 0.45 | 0.32 | 0.41 | 0.00 | - | 1 | 2,984 | 16.72% |
| QQQ241115C00555000 | 2024-05-09 10:03AM EDT | 2024-11-15 | 0.79 | 0.74 | 0.80 | 0.00 | - | 75 | 58 | 17.22% |
| QQQ241220C00555000 | 2024-05-09 11:50AM EDT | 2024-12-20 | 1.41 | 1.40 | 1.44 | 0.00 | - | 103 | 1,172 | 17.68% |
| QQQ241231C00555000 | 2024-05-06 3:47PM EDT | 2024-12-31 | 1.68 | 1.45 | 1.66 | 0.00 | - | 2 | 23 | 17.78% |
| QQQ250117C00555000 | 2023-11-02 12:45PM EDT | 2025-01-17 | 0.67 | 1.12 | 1.26 | 0.00 | - | 1 | 37 | 16.23% |
| QQQ250321C00555000 | 2024-05-09 11:38AM EDT | 2025-03-21 | 3.79 | 3.55 | 3.89 | 0.00 | - | 2 | 1,345 | 18.78% |
| QQQ250331C00555000 | 2024-05-03 12:35PM EDT | 2025-03-31 | 3.75 | 3.71 | 4.10 | 0.00 | - | 8 | 57 | 18.74% |
| QQQ250620C00555000 | 2023-12-18 3:44PM EDT | 2025-06-20 | 4.66 | 0.00 | 0.00 | 0.00 | - | 1 | 647 | 3.13% |
| QQQ251219C00555000 | 2023-12-22 1:16PM EDT | 2025-12-19 | 9.73 | 0.00 | 0.00 | 0.00 | - | 30 | 83 | 3.13% |
| QQQ260116C00555000 | 2023-12-14 4:05PM EDT | 2026-01-16 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 466 | 3.13% |
| QQQ260618C00555000 | 2023-11-24 11:12AM EDT | 2026-06-18 | 12.26 | 13.00 | 17.50 | 0.00 | - | 2 | 45 | 19.91% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00555000 | 2024-04-12 9:30AM EDT | 2024-06-21 | 114.04 | 112.91 | 113.20 | 0.00 | - | 1 | 0 | 30.76% |
| QQQ240628P00555000 | 2024-02-07 12:22PM EDT | 2024-06-28 | 123.28 | 115.26 | 115.72 | 0.00 | - | - | 0 | 43.76% |
| QQQ240719P00555000 | 2024-05-01 12:09PM EDT | 2024-07-19 | 133.64 | 112.90 | 113.21 | 0.00 | - | 10 | 0 | 24.00% |
| QQQ241220P00555000 | 2023-11-14 12:47PM EDT | 2024-12-20 | 169.75 | 151.55 | 153.31 | 0.00 | - | - | 0 | 54.70% |
| QQQ250620P00555000 | 2023-11-08 2:20PM EDT | 2025-06-20 | 183.10 | 161.27 | 164.84 | 0.00 | - | 2 | 0 | 47.54% |
| QQQ260618P00555000 | 2023-11-08 2:14PM EDT | 2026-06-18 | 183.33 | 160.56 | 165.50 | 0.00 | - | - | 0 | 34.82% |
© 2024 Yahoo. All rights reserved.