Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00330000 | 2024-05-01 10:30AM EDT | 2024-05-17 | 93.33 | 106.52 | 106.95 | 0.00 | - | 1 | 56 | 82.18% |
| QQQ240524C00330000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 99.64 | 106.91 | 107.42 | 0.00 | - | 1 | 1 | 72.12% |
| QQQ240621C00330000 | 2024-05-01 10:30AM EDT | 2024-06-21 | 95.31 | 108.39 | 108.81 | 0.00 | - | 1 | 65 | 55.25% |
| QQQ240628C00330000 | 2023-12-06 4:25PM EDT | 2024-06-28 | 69.05 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 0.00% |
| QQQ240719C00330000 | 2024-04-22 3:46PM EDT | 2024-07-19 | 93.95 | 109.18 | 109.62 | 0.00 | - | 1 | 32 | 47.67% |
| QQQ240816C00330000 | 2024-04-19 12:09PM EDT | 2024-08-16 | 94.06 | 110.84 | 111.29 | 0.00 | - | 2 | 3 | 45.11% |
| QQQ240920C00330000 | 2024-04-25 10:33AM EDT | 2024-09-20 | 99.04 | 112.98 | 113.43 | 0.00 | - | 2 | 49 | 43.24% |
| QQQ240930C00330000 | 2023-12-26 4:26PM EDT | 2024-09-30 | 98.14 | 0.00 | 0.00 | 0.00 | - | 80 | 84 | 0.00% |
| QQQ241018C00330000 | 2024-04-24 9:54AM EDT | 2024-10-18 | 108.64 | 114.01 | 114.47 | 0.00 | - | 3 | 37 | 41.20% |
| QQQ241115C00330000 | 2024-04-10 11:50AM EDT | 2024-11-15 | 119.53 | 115.89 | 116.41 | 0.00 | - | 7 | 12 | 40.94% |
| QQQ241220C00330000 | 2024-04-29 9:34AM EDT | 2024-12-20 | 117.00 | 118.10 | 118.69 | 0.00 | - | 3 | 31 | 40.56% |
| QQQ241231C00330000 | 2024-04-29 1:44PM EDT | 2024-12-31 | 116.81 | 118.18 | 118.82 | 0.00 | - | 2 | 6 | 39.79% |
| QQQ250117C00330000 | 2023-12-26 2:14PM EDT | 2025-01-17 | 102.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1,855 | 0.00% |
| QQQ250321C00330000 | 2024-04-29 12:05PM EDT | 2025-03-21 | 120.90 | 122.88 | 123.78 | 0.00 | - | 10 | 19 | 39.38% |
| QQQ250331C00330000 | 2024-04-19 3:30PM EDT | 2025-03-31 | 106.34 | 122.94 | 123.93 | 0.00 | - | 2 | 1 | 38.92% |
| QQQ250620C00330000 | 2023-11-03 3:36PM EDT | 2025-06-20 | 78.19 | 92.62 | 95.52 | 0.00 | - | 1 | 162 | 0.00% |
| QQQ251219C00330000 | 2023-12-19 12:47PM EDT | 2025-12-19 | 116.77 | 0.00 | 0.00 | 0.00 | - | 20 | 320 | 0.00% |
| QQQ260116C00330000 | 2023-11-14 1:16PM EDT | 2026-01-16 | 100.00 | 109.50 | 113.89 | 0.00 | - | 5 | 11 | 20.92% |
| QQQ260618C00330000 | 2023-12-15 2:34PM EDT | 2026-06-18 | 122.00 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503P00330000 | 2024-05-02 3:55PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 5,244 | 217.58% |
| QQQ240517P00330000 | 2024-05-03 3:20PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 34 | 1,024 | 47.27% |
| QQQ240524P00330000 | 2024-05-03 2:45PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.05 | -0.04 | -50.00% | 1,905 | 72 | 42.68% |
| QQQ240531P00330000 | 2024-05-03 12:04PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.07 | -0.06 | -60.00% | 24 | 3,547 | 38.57% |
| QQQ240621P00330000 | 2024-05-03 9:34AM EDT | 2024-06-21 | 0.15 | 0.13 | 0.15 | -0.11 | -42.31% | 5 | 5,278 | 32.13% |
| QQQ240628P00330000 | 2023-12-26 2:27PM EDT | 2024-06-28 | 3.23 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 12.50% |
| QQQ240719P00330000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 0.33 | 0.30 | 0.33 | -0.15 | -31.25% | 54 | 294 | 28.66% |
| QQQ240816P00330000 | 2024-05-03 4:00PM EDT | 2024-08-16 | 0.60 | 0.58 | 0.60 | -0.20 | -25.00% | 96 | 792 | 27.01% |
| QQQ240920P00330000 | 2024-05-03 10:56AM EDT | 2024-09-20 | 1.11 | 0.99 | 1.03 | -0.42 | -27.45% | 2 | 3,342 | 25.79% |
| QQQ240930P00330000 | 2023-12-22 1:00PM EDT | 2024-09-30 | 5.91 | 0.00 | 0.00 | 0.00 | - | 21 | 176 | 6.25% |
| QQQ241018P00330000 | 2024-05-03 1:31PM EDT | 2024-10-18 | 1.50 | 1.38 | 1.51 | -0.45 | -23.08% | 10 | 116 | 25.43% |
| QQQ241115P00330000 | 2024-05-03 12:28PM EDT | 2024-11-15 | 2.08 | 1.94 | 2.14 | -1.59 | -43.32% | 21 | 4,074 | 25.43% |
| QQQ241220P00330000 | 2024-05-03 3:52PM EDT | 2024-12-20 | 2.68 | 2.55 | 2.78 | -1.02 | -27.57% | 3 | 3,323 | 24.93% |
| QQQ241231P00330000 | 2024-04-30 11:15AM EDT | 2024-12-31 | 3.64 | 2.68 | 2.96 | 0.00 | - | 10 | 156 | 24.74% |
| QQQ250117P00330000 | 2023-12-26 4:51PM EDT | 2025-01-17 | 8.35 | 0.00 | 0.00 | 0.00 | - | 8 | 959 | 6.25% |
| QQQ250321P00330000 | 2024-05-02 1:12PM EDT | 2025-03-21 | 5.15 | 3.96 | 4.41 | 0.00 | - | 5 | 723 | 23.86% |
| QQQ250331P00330000 | 2024-05-03 4:04PM EDT | 2025-03-31 | 4.39 | 4.13 | 4.55 | -0.71 | -13.92% | 2 | 147 | 23.70% |
| QQQ250620P00330000 | 2023-12-20 3:55PM EDT | 2025-06-20 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,105 | 6.25% |
| QQQ251219P00330000 | 2023-12-26 4:47PM EDT | 2025-12-19 | 14.78 | 0.00 | 0.00 | 0.00 | - | 11 | 1,217 | 3.13% |
| QQQ260116P00330000 | 2023-12-21 2:49PM EDT | 2026-01-16 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 3.13% |
| QQQ260618P00330000 | 2023-12-26 5:01PM EDT | 2026-06-18 | 17.80 | 0.00 | 0.00 | 0.00 | - | 161 | 432 | 3.13% |
© 2024 Yahoo. All rights reserved.