Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:305.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00305000 | 2024-05-10 11:28AM EDT | 2024-05-17 | 136.87 | 137.06 | 137.40 | +1.10 | +0.81% | 1 | 95 | 112.89% |
| QQQ240531C00305000 | 2024-05-07 3:54PM EDT | 2024-05-31 | 137.18 | 137.59 | 138.11 | 0.00 | - | 4 | 5 | 81.40% |
| QQQ240621C00305000 | 2024-05-10 11:28AM EDT | 2024-06-21 | 138.56 | 138.76 | 139.08 | +8.72 | +6.72% | 1 | 8 | 67.54% |
| QQQ240628C00305000 | 2023-11-27 4:41PM EDT | 2024-06-28 | 96.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ240719C00305000 | 2024-05-07 3:54PM EDT | 2024-07-19 | 138.19 | 139.37 | 139.71 | 0.00 | - | 4 | 7 | 55.65% |
| QQQ240816C00305000 | 2024-04-26 12:20PM EDT | 2024-08-16 | 131.11 | 140.78 | 141.11 | 0.00 | - | 10 | 10 | 52.31% |
| QQQ240920C00305000 | 2024-05-08 2:52PM EDT | 2024-09-20 | 141.06 | 142.57 | 142.90 | 0.00 | - | 1 | 10 | 50.06% |
| QQQ240930C00305000 | 2023-11-27 12:05PM EDT | 2024-09-30 | 100.78 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ241018C00305000 | 2024-05-08 1:48PM EDT | 2024-10-18 | 141.48 | 143.28 | 143.62 | 0.00 | - | 20 | 21 | 47.05% |
| QQQ241115C00305000 | 2024-04-16 11:12AM EDT | 2024-11-15 | 137.28 | 144.80 | 145.14 | 0.00 | - | 2 | 20 | 46.26% |
| QQQ241220C00305000 | 2024-04-23 3:07PM EDT | 2024-12-20 | 132.36 | 146.62 | 147.03 | 0.00 | - | 2 | 5 | 45.47% |
| QQQ241231C00305000 | 2024-04-24 10:26AM EDT | 2024-12-31 | 135.41 | 146.66 | 147.10 | 0.00 | - | 2 | 3 | 44.50% |
| QQQ250117C00305000 | 2023-12-26 12:30PM EDT | 2025-01-17 | 123.29 | 0.00 | 0.00 | 0.00 | - | 1 | 694 | 0.00% |
| QQQ250321C00305000 | 2024-04-26 11:39AM EDT | 2025-03-21 | 141.70 | 150.59 | 151.24 | 0.00 | - | 4 | 1 | 43.42% |
| QQQ250620C00305000 | 2023-12-20 12:08PM EDT | 2025-06-20 | 129.98 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| QQQ251219C00305000 | 2023-12-20 1:44PM EDT | 2025-12-19 | 137.56 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| QQQ260116C00305000 | 2023-11-10 1:52PM EDT | 2026-01-16 | 111.41 | 120.50 | 125.00 | 0.00 | - | 12 | 20 | 0.00% |
| QQQ260618C00305000 | 2023-11-07 12:10PM EDT | 2026-06-18 | 114.32 | 124.00 | 129.00 | 0.00 | - | 3 | 3 | 0.00% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00305000 | 2024-05-03 12:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 213 | 11,666 | 81.25% |
| QQQ240524P00305000 | 2024-05-03 2:51PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 65 | 107 | 60.16% |
| QQQ240531P00305000 | 2024-05-09 1:20PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 64 | 52.34% |
| QQQ240607P00305000 | 2024-05-10 12:52PM EDT | 2024-06-07 | 0.03 | 0.03 | 0.04 | 0.00 | - | 4 | 17 | 48.24% |
| QQQ240614P00305000 | 2024-05-07 9:46AM EDT | 2024-06-14 | 0.07 | 0.04 | 0.07 | 0.00 | - | - | 240 | 45.70% |
| QQQ240621P00305000 | 2024-05-10 12:24PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 33 | 4,576 | 42.87% |
| QQQ240628P00305000 | 2023-12-26 1:11PM EDT | 2024-06-28 | 1.96 | 0.00 | 0.00 | 0.00 | - | 11 | 127 | 25.00% |
| QQQ240719P00305000 | 2024-05-10 2:02PM EDT | 2024-07-19 | 0.16 | 0.16 | 0.17 | -0.02 | -11.11% | 80 | 299 | 35.74% |
| QQQ240816P00305000 | 2024-05-07 1:49PM EDT | 2024-08-16 | 0.29 | 0.27 | 0.29 | 0.00 | - | 2 | 26 | 32.37% |
| QQQ240920P00305000 | 2024-05-09 3:22PM EDT | 2024-09-20 | 0.51 | 0.47 | 0.49 | 0.00 | - | 8 | 16,106 | 29.98% |
| QQQ240930P00305000 | 2023-12-13 4:32PM EDT | 2024-09-30 | 3.73 | 0.00 | 0.00 | 0.00 | - | 6 | 460 | 12.50% |
| QQQ241018P00305000 | 2024-05-09 3:47PM EDT | 2024-10-18 | 0.75 | 0.67 | 0.75 | 0.00 | - | 1 | 2,140 | 29.16% |
| QQQ241115P00305000 | 2024-05-06 10:57AM EDT | 2024-11-15 | 1.17 | 0.97 | 1.04 | 0.00 | - | 1 | 20 | 28.48% |
| QQQ241220P00305000 | 2024-05-10 10:45AM EDT | 2024-12-20 | 1.37 | 1.34 | 1.42 | -0.31 | -18.45% | 1 | 242 | 27.72% |
| QQQ241231P00305000 | 2024-05-10 1:11PM EDT | 2024-12-31 | 1.46 | 1.35 | 1.52 | -0.04 | -2.67% | 8 | 446 | 27.43% |
| QQQ250117P00305000 | 2023-12-26 4:49PM EDT | 2025-01-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 32 | 513 | 6.25% |
| QQQ250321P00305000 | 2024-05-10 12:01PM EDT | 2025-03-21 | 2.28 | 2.12 | 2.38 | -0.13 | -5.39% | 2 | 10 | 26.01% |
| QQQ250331P00305000 | 2024-05-01 10:12AM EDT | 2025-03-31 | 3.82 | 2.20 | 2.49 | 0.00 | - | - | 4 | 25.87% |
| QQQ250620P00305000 | 2023-12-13 4:04PM EDT | 2025-06-20 | 8.28 | 0.00 | 0.00 | 0.00 | - | 5 | 1,090 | 6.25% |
| QQQ251219P00305000 | 2023-12-12 4:32PM EDT | 2025-12-19 | 11.27 | 0.00 | 0.00 | 0.00 | - | 4 | 206 | 6.25% |
| QQQ260116P00305000 | 2023-12-14 3:25PM EDT | 2026-01-16 | 12.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QQQ260618P00305000 | 2023-11-20 2:15PM EDT | 2026-06-18 | 14.50 | 12.50 | 16.50 | 0.00 | - | 6 | 267 | 29.48% |
© 2024 Yahoo. All rights reserved.