Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:345.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00345000 | 2024-05-10 4:12PM EDT | 2024-05-17 | 97.31 | 97.08 | 97.47 | +0.68 | +0.70% | 2 | 38 | 81.35% |
| QQQ240524C00345000 | 2024-04-19 3:39PM EDT | 2024-05-24 | 98.00 | 97.41 | 98.02 | +26.39 | +36.85% | 1 | 2 | 68.36% |
| QQQ240531C00345000 | 2024-05-01 12:45PM EDT | 2024-05-31 | 78.37 | 97.75 | 98.26 | 0.00 | - | 30 | 6 | 59.67% |
| QQQ240621C00345000 | 2024-05-10 4:12PM EDT | 2024-06-21 | 99.30 | 99.13 | 99.43 | +0.66 | +0.67% | 1 | 25 | 50.57% |
| QQQ240628C00345000 | 2023-12-19 2:28PM EDT | 2024-06-28 | 76.44 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| QQQ240719C00345000 | 2024-05-01 3:45PM EDT | 2024-07-19 | 83.68 | 100.01 | 100.34 | 0.00 | - | 8 | 10 | 43.18% |
| QQQ240920C00345000 | 2024-05-03 2:11PM EDT | 2024-09-20 | 98.82 | 104.00 | 104.32 | 0.00 | - | 1 | 36 | 39.67% |
| QQQ240930C00345000 | 2023-11-20 12:28PM EDT | 2024-09-30 | 67.20 | 83.67 | 84.09 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ241018C00345000 | 2024-04-05 11:35AM EDT | 2024-10-18 | 106.91 | 99.96 | 100.42 | 0.00 | - | 2 | 16 | 28.64% |
| QQQ241115C00345000 | 2024-05-03 3:28PM EDT | 2024-11-15 | 102.10 | 107.16 | 107.50 | 0.00 | - | 1 | 9 | 37.85% |
| QQQ241220C00345000 | 2024-05-03 12:37PM EDT | 2024-12-20 | 104.10 | 109.50 | 109.90 | 0.00 | - | 40 | 64 | 37.68% |
| QQQ241231C00345000 | 2024-04-24 12:44PM EDT | 2024-12-31 | 96.11 | 109.60 | 110.04 | 0.00 | - | 3 | 7 | 36.95% |
| QQQ250117C00345000 | 2023-12-26 3:44PM EDT | 2025-01-17 | 90.68 | 0.00 | 0.00 | 0.00 | - | 4 | 1,254 | 0.00% |
| QQQ250321C00345000 | 2024-05-10 9:50AM EDT | 2025-03-21 | 116.76 | 114.66 | 115.30 | +3.81 | +3.37% | 5 | 32 | 36.89% |
| QQQ250331C00345000 | 2024-05-08 1:20PM EDT | 2025-03-31 | 113.20 | 114.74 | 115.45 | 0.00 | - | - | 1 | 36.45% |
| QQQ250620C00345000 | 2023-12-22 10:31AM EDT | 2025-06-20 | 97.94 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| QQQ251219C00345000 | 2023-12-13 12:54PM EDT | 2025-12-19 | 98.70 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ260116C00345000 | 2023-12-22 10:37AM EDT | 2026-01-16 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| QQQ260618C00345000 | 2023-12-26 1:43PM EDT | 2026-06-18 | 114.41 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00345000 | 2024-05-10 3:45PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,925 | 54.69% |
| QQQ240524P00345000 | 2024-05-10 3:20PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 57 | 5,869 | 47.07% |
| QQQ240531P00345000 | 2024-05-06 10:46AM EDT | 2024-05-31 | 0.06 | 0.04 | 0.06 | 0.00 | - | 2 | 72 | 40.23% |
| QQQ240607P00345000 | 2024-05-10 2:41PM EDT | 2024-06-07 | 0.08 | 0.07 | 0.09 | 0.00 | - | 513 | 547 | 36.43% |
| QQQ240614P00345000 | 2024-05-09 1:20PM EDT | 2024-06-14 | 0.15 | 0.12 | 0.15 | 0.00 | - | 1 | 16 | 34.67% |
| QQQ240621P00345000 | 2024-05-09 11:07AM EDT | 2024-06-21 | 0.20 | 0.18 | 0.20 | 0.00 | - | 4 | 3,225 | 32.91% |
| QQQ240628P00345000 | 2023-12-20 12:55PM EDT | 2024-06-28 | 4.45 | 0.00 | 0.00 | 0.00 | - | 10 | 124 | 12.50% |
| QQQ240719P00345000 | 2024-05-10 3:50PM EDT | 2024-07-19 | 0.37 | 0.36 | 0.37 | -0.03 | -7.50% | 16 | 1,233 | 27.86% |
| QQQ240816P00345000 | 2024-05-10 2:25PM EDT | 2024-08-16 | 0.65 | 0.64 | 0.69 | -0.04 | -5.80% | 6 | 1,393 | 26.09% |
| QQQ240920P00345000 | 2024-05-10 10:00AM EDT | 2024-09-20 | 1.08 | 1.08 | 1.11 | -0.08 | -6.90% | 12 | 1,597 | 24.48% |
| QQQ240930P00345000 | 2023-12-20 2:34PM EDT | 2024-09-30 | 7.33 | 0.00 | 0.00 | 0.00 | - | 14 | 260 | 6.25% |
| QQQ241018P00345000 | 2024-05-09 10:43AM EDT | 2024-10-18 | 1.55 | 1.55 | 1.61 | -0.12 | -7.19% | 5 | 170 | 24.02% |
| QQQ241115P00345000 | 2024-05-10 12:38PM EDT | 2024-11-15 | 2.24 | 2.19 | 2.27 | -0.30 | -11.81% | 1 | 82 | 23.98% |
| QQQ241220P00345000 | 2024-05-10 10:04AM EDT | 2024-12-20 | 2.85 | 2.90 | 2.95 | -0.84 | -22.76% | 3 | 1,728 | 23.50% |
| QQQ241231P00345000 | 2024-05-03 3:05PM EDT | 2024-12-31 | 3.82 | 2.99 | 3.19 | 0.00 | - | 1 | 56 | 23.41% |
| QQQ250117P00345000 | 2023-12-26 3:32PM EDT | 2025-01-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 24 | 897 | 6.25% |
| QQQ250321P00345000 | 2024-05-10 2:11PM EDT | 2025-03-21 | 4.55 | 4.41 | 4.74 | -0.10 | -2.15% | 1 | 693 | 22.57% |
| QQQ250331P00345000 | 2024-05-06 11:47AM EDT | 2025-03-31 | 5.32 | 4.56 | 4.92 | 0.00 | - | 2 | 149 | 22.46% |
| QQQ250620P00345000 | 2023-12-26 4:25PM EDT | 2025-06-20 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 6.25% |
| QQQ251219P00345000 | 2023-12-26 2:34PM EDT | 2025-12-19 | 17.88 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 3.13% |
| QQQ260116P00345000 | 2023-12-15 4:06PM EDT | 2026-01-16 | 19.00 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 3.13% |
| QQQ260618P00345000 | 2023-12-14 1:57PM EDT | 2026-06-18 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 3.13% |
© 2024 Yahoo. All rights reserved.