Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Strike:365.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00365000 | 2024-05-09 12:13PM EDT | 2024-05-10 | 75.53 | 77.16 | 77.29 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ240517C00365000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 77.93 | 77.99 | 78.65 | +0.93 | +1.21% | 1 | 203 | 0.00% |
| QQQ240524C00365000 | 2024-04-19 3:46PM EDT | 2024-05-24 | 51.64 | 77.67 | 78.49 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240607C00365000 | 2024-05-07 1:00PM EDT | 2024-06-07 | 78.53 | 79.25 | 79.91 | 0.00 | - | - | 2 | 41.65% |
| QQQ240621C00365000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 79.93 | 80.21 | 80.71 | +17.45 | +27.93% | 1 | 160 | 39.09% |
| QQQ240628C00365000 | 2023-12-18 11:24AM EDT | 2024-06-28 | 57.50 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 0.00% |
| QQQ240719C00365000 | 2024-05-02 10:16AM EDT | 2024-07-19 | 62.78 | 81.43 | 81.96 | 0.00 | - | 2 | 20 | 34.88% |
| QQQ240816C00365000 | 2024-04-09 12:20PM EDT | 2024-08-16 | 84.15 | 82.13 | 82.40 | 0.00 | - | - | 0 | 30.69% |
| QQQ240920C00365000 | 2024-05-07 10:31AM EDT | 2024-09-20 | 83.98 | 85.10 | 86.23 | 0.00 | - | 3 | 80 | 33.49% |
| QQQ240930C00365000 | 2023-12-12 11:05AM EDT | 2024-09-30 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| QQQ241018C00365000 | 2024-03-28 1:51PM EDT | 2024-10-18 | 93.19 | 78.27 | 78.65 | 0.00 | - | 2 | 54 | 0.00% |
| QQQ241115C00365000 | 2024-05-09 3:06PM EDT | 2024-11-15 | 88.61 | 88.90 | 89.89 | 0.00 | - | 3 | 28 | 32.85% |
| QQQ241220C00365000 | 2024-04-24 9:37AM EDT | 2024-12-20 | 82.83 | 91.72 | 92.22 | 0.00 | - | 1 | 51 | 32.74% |
| QQQ241231C00365000 | 2024-04-24 11:06AM EDT | 2024-12-31 | 81.03 | 92.01 | 92.56 | 0.00 | - | 44 | 24 | 32.32% |
| QQQ250117C00365000 | 2023-12-15 2:46PM EDT | 2025-01-17 | 69.32 | 0.00 | 0.00 | 0.00 | - | 4 | 583 | 0.00% |
| QQQ250321C00365000 | 2024-04-17 9:35AM EDT | 2025-03-21 | 93.75 | 98.08 | 98.82 | 0.00 | - | 7 | 33 | 33.30% |
| QQQ250331C00365000 | 2024-04-19 2:37PM EDT | 2025-03-31 | 79.00 | 98.36 | 99.18 | 0.00 | - | 1 | 2 | 33.07% |
| QQQ250620C00365000 | 2023-12-22 2:52PM EDT | 2025-06-20 | 83.15 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 0.00% |
| QQQ251219C00365000 | 2023-12-21 4:30PM EDT | 2025-12-19 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| QQQ260116C00365000 | 2023-12-19 10:32AM EDT | 2026-01-16 | 93.16 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| QQQ260618C00365000 | 2023-12-19 12:16PM EDT | 2026-06-18 | 99.99 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00365000 | 2024-05-07 9:52AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 494 | 118.75% |
| QQQ240515P00365000 | 2024-05-08 9:48AM EDT | 2024-05-15 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 51 | 50.78% |
| QQQ240517P00365000 | 2024-05-09 3:00PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 169 | 21,627 | 25.00% |
| QQQ240524P00365000 | 2024-05-09 11:12AM EDT | 2024-05-24 | 0.06 | 0.04 | 0.06 | 0.00 | - | 20 | 536 | 38.48% |
| QQQ240531P00365000 | 2024-05-09 1:18PM EDT | 2024-05-31 | 0.09 | 0.07 | 0.10 | 0.00 | - | 525 | 573 | 33.69% |
| QQQ240607P00365000 | 2024-05-09 1:24PM EDT | 2024-06-07 | 0.17 | 0.13 | 0.16 | 0.00 | - | 68 | 196 | 31.20% |
| QQQ240614P00365000 | 2024-05-08 1:34PM EDT | 2024-06-14 | 0.23 | 0.21 | 0.26 | 0.00 | - | 150 | 155 | 30.01% |
| QQQ240621P00365000 | 2024-05-09 4:13PM EDT | 2024-06-21 | 0.33 | 0.31 | 0.33 | 0.00 | - | 154 | 7,503 | 28.47% |
| QQQ240628P00365000 | 2023-12-26 2:23PM EDT | 2024-06-28 | 6.77 | 0.00 | 0.00 | 0.00 | - | 8 | 804 | 12.50% |
| QQQ240719P00365000 | 2024-05-10 9:30AM EDT | 2024-07-19 | 0.62 | 0.60 | 0.61 | -0.03 | -4.62% | 2 | 1,287 | 24.57% |
| QQQ240816P00365000 | 2024-05-09 12:19PM EDT | 2024-08-16 | 1.13 | 1.05 | 1.10 | 0.00 | - | 37 | 1,367 | 23.32% |
| QQQ240920P00365000 | 2024-05-09 12:50PM EDT | 2024-09-20 | 1.86 | 1.74 | 1.78 | 0.00 | - | 5 | 5,689 | 22.29% |
| QQQ240930P00365000 | 2023-12-14 1:08PM EDT | 2024-09-30 | 10.74 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 6.25% |
| QQQ241018P00365000 | 2024-05-06 11:00AM EDT | 2024-10-18 | 3.06 | 2.42 | 2.49 | 0.00 | - | 2 | 3,489 | 22.03% |
| QQQ241115P00365000 | 2024-05-08 11:42AM EDT | 2024-11-15 | 3.72 | 3.37 | 3.45 | 0.00 | - | 1 | 1,864 | 22.22% |
| QQQ241220P00365000 | 2024-05-09 12:51PM EDT | 2024-12-20 | 4.53 | 4.30 | 4.35 | 0.00 | - | 1 | 5,929 | 21.85% |
| QQQ241231P00365000 | 2024-04-26 10:50AM EDT | 2024-12-31 | 7.04 | 4.47 | 4.71 | 0.00 | - | 30 | 101 | 21.87% |
| QQQ250117P00365000 | 2023-12-26 4:22PM EDT | 2025-01-17 | 14.00 | 0.00 | 0.00 | 0.00 | - | 71 | 1,922 | 6.25% |
| QQQ250321P00365000 | 2024-05-06 12:24PM EDT | 2025-03-21 | 7.43 | 6.44 | 6.72 | 0.00 | - | 24 | 283 | 21.25% |
| QQQ250331P00365000 | 2024-05-08 9:44AM EDT | 2025-03-31 | 7.33 | 6.52 | 6.96 | 0.00 | - | 1 | 89 | 21.18% |
| QQQ250620P00365000 | 2023-12-26 10:35AM EDT | 2025-06-20 | 18.42 | 0.00 | 0.00 | 0.00 | - | 5 | 1,369 | 3.13% |
| QQQ251219P00365000 | 2023-12-21 12:32PM EDT | 2025-12-19 | 23.25 | 0.00 | 0.00 | 0.00 | - | 150 | 368 | 3.13% |
| QQQ260116P00365000 | 2023-12-18 10:44AM EDT | 2026-01-16 | 23.39 | 0.00 | 0.00 | 0.00 | - | 77 | 106 | 3.13% |
| QQQ260618P00365000 | 2023-12-15 4:31PM EDT | 2026-06-18 | 26.99 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 3.13% |
© 2024 Yahoo. All rights reserved.