Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
Strike:385.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00385000 | 2024-05-08 3:28PM EDT | 2024-05-10 | 55.39 | 55.58 | 55.72 | 0.00 | - | 1 | 65 | 95.90% |
| QQQ240517C00385000 | 2024-05-07 12:53PM EDT | 2024-05-17 | 57.08 | 55.84 | 56.13 | 0.00 | - | 5 | 221 | 51.42% |
| QQQ240524C00385000 | 2024-05-03 12:55PM EDT | 2024-05-24 | 51.19 | 56.33 | 56.92 | 0.00 | - | 2 | 16 | 46.95% |
| QQQ240531C00385000 | 2024-05-07 4:11PM EDT | 2024-05-31 | 57.32 | 56.74 | 57.10 | 0.00 | - | 41 | 97 | 40.23% |
| QQQ240607C00385000 | 2024-05-03 2:17PM EDT | 2024-06-07 | 53.35 | 57.31 | 57.60 | 0.00 | - | 7 | 4 | 37.66% |
| QQQ240621C00385000 | 2024-05-09 9:36AM EDT | 2024-06-21 | 57.89 | 58.42 | 58.71 | -1.81 | -3.03% | 1 | 337 | 34.97% |
| QQQ240628C00385000 | 2023-12-20 4:17PM EDT | 2024-06-28 | 41.31 | 0.00 | 0.00 | 0.00 | - | 21 | 104 | 0.00% |
| QQQ240719C00385000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 55.87 | 59.96 | 60.23 | 0.00 | - | 1 | 52 | 30.91% |
| QQQ240816C00385000 | 2024-05-07 12:42PM EDT | 2024-08-16 | 64.00 | 62.36 | 62.63 | 0.00 | - | 13 | 20 | 30.45% |
| QQQ240920C00385000 | 2024-05-06 9:41AM EDT | 2024-09-20 | 64.28 | 65.63 | 65.87 | +0.86 | +1.36% | 1 | 125 | 30.61% |
| QQQ240930C00385000 | 2023-12-21 2:55PM EDT | 2024-09-30 | 49.75 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 0.00% |
| QQQ241018C00385000 | 2024-05-02 12:59PM EDT | 2024-10-18 | 54.56 | 67.39 | 67.63 | 0.00 | - | 1 | 13 | 29.91% |
| QQQ241115C00385000 | 2024-05-07 3:42PM EDT | 2024-11-15 | 70.57 | 70.18 | 70.46 | 0.00 | - | 1 | 173 | 30.57% |
| QQQ241220C00385000 | 2024-05-07 10:11AM EDT | 2024-12-20 | 73.90 | 73.38 | 73.70 | 0.00 | - | 2 | 963 | 31.08% |
| QQQ241231C00385000 | 2024-04-26 2:50PM EDT | 2024-12-31 | 67.73 | 73.52 | 73.87 | 0.00 | - | 16 | 43 | 30.50% |
| QQQ250117C00385000 | 2023-12-26 2:26PM EDT | 2025-01-17 | 60.57 | 0.00 | 0.00 | 0.00 | - | 2 | 1,289 | 0.00% |
| QQQ250321C00385000 | 2024-05-08 10:56AM EDT | 2025-03-21 | 80.95 | 79.93 | 80.42 | 0.00 | - | 1 | 16 | 31.26% |
| QQQ250620C00385000 | 2023-12-21 4:33PM EDT | 2025-06-20 | 67.76 | 0.00 | 0.00 | 0.00 | - | 4 | 1,318 | 0.00% |
| QQQ251219C00385000 | 2023-12-26 2:19PM EDT | 2025-12-19 | 79.48 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 0.00% |
| QQQ260116C00385000 | 2023-12-26 3:48PM EDT | 2026-01-16 | 80.46 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| QQQ260618C00385000 | 2023-12-26 3:33PM EDT | 2026-06-18 | 87.63 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240509P00385000 | 2024-05-01 11:13AM EDT | 2024-05-09 | 0.10 | 0.00 | 0.01 | 0.00 | - | - | 4 | 82.81% |
| QQQ240510P00385000 | 2024-05-09 11:27AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 3,955 | 59.38% |
| QQQ240513P00385000 | 2024-05-06 12:42PM EDT | 2024-05-13 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 27 | 39.45% |
| QQQ240515P00385000 | 2024-05-06 11:14AM EDT | 2024-05-15 | 0.04 | 0.01 | 0.02 | 0.00 | - | 266 | 449 | 35.55% |
| QQQ240517P00385000 | 2024-05-09 10:50AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 12 | 29,676 | 33.79% |
| QQQ240524P00385000 | 2024-05-09 10:56AM EDT | 2024-05-24 | 0.10 | 0.09 | 0.10 | 0.00 | - | 23 | 6,274 | 28.32% |
| QQQ240531P00385000 | 2024-05-09 11:03AM EDT | 2024-05-31 | 0.15 | 0.16 | 0.17 | -0.03 | -16.67% | 10 | 1,904 | 25.46% |
| QQQ240607P00385000 | 2024-05-09 9:44AM EDT | 2024-06-07 | 0.28 | 0.27 | 0.28 | +0.01 | +3.70% | 1 | 348 | 24.10% |
| QQQ240614P00385000 | 2024-05-09 10:52AM EDT | 2024-06-14 | 0.43 | 0.42 | 0.44 | +0.02 | +4.88% | 4 | 551 | 23.44% |
| QQQ240621P00385000 | 2024-05-09 11:45AM EDT | 2024-06-21 | 0.54 | 0.55 | 0.56 | -0.02 | -3.57% | 1,254 | 21,257 | 22.49% |
| QQQ240628P00385000 | 2023-12-22 12:15PM EDT | 2024-06-28 | 11.09 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 6.25% |
| QQQ240719P00385000 | 2024-05-09 10:37AM EDT | 2024-07-19 | 1.22 | 1.20 | 1.21 | -0.01 | -0.81% | 32 | 7,804 | 20.69% |
| QQQ240816P00385000 | 2024-05-09 10:37AM EDT | 2024-08-16 | 2.08 | 2.06 | 2.08 | -0.09 | -4.15% | 4 | 642 | 20.12% |
| QQQ240920P00385000 | 2024-05-09 11:36AM EDT | 2024-09-20 | 3.12 | 3.18 | 3.21 | -0.27 | -7.96% | 1,087 | 8,434 | 19.64% |
| QQQ240930P00385000 | 2023-12-26 11:32AM EDT | 2024-09-30 | 14.69 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 3.13% |
| QQQ241018P00385000 | 2024-05-08 2:43PM EDT | 2024-10-18 | 4.35 | 4.24 | 4.29 | 0.00 | - | 32 | 147 | 19.62% |
| QQQ241115P00385000 | 2024-05-07 11:03AM EDT | 2024-11-15 | 5.71 | 5.57 | 5.62 | 0.00 | - | 1 | 655 | 19.94% |
| QQQ241220P00385000 | 2024-05-08 3:43PM EDT | 2024-12-20 | 6.98 | 6.88 | 6.93 | 0.00 | - | 10 | 12,594 | 19.85% |
| QQQ241231P00385000 | 2024-05-08 10:56AM EDT | 2024-12-31 | 7.19 | 7.09 | 7.24 | 0.00 | - | 8 | 71 | 19.72% |
| QQQ250117P00385000 | 2023-12-26 10:30AM EDT | 2025-01-17 | 19.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,389 | 3.13% |
| QQQ250321P00385000 | 2024-05-09 10:18AM EDT | 2025-03-21 | 9.86 | 9.51 | 9.70 | +0.06 | +0.61% | 6 | 1,197 | 19.26% |
| QQQ250331P00385000 | 2024-05-08 4:01PM EDT | 2025-03-31 | 9.88 | 9.69 | 10.03 | 0.00 | - | 1 | 8 | 19.25% |
| QQQ250620P00385000 | 2023-12-20 3:37PM EDT | 2025-06-20 | 23.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2,862 | 3.13% |
| QQQ251219P00385000 | 2023-12-19 1:30PM EDT | 2025-12-19 | 27.89 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 1.56% |
| QQQ260116P00385000 | 2023-12-21 2:56PM EDT | 2026-01-16 | 29.77 | 0.00 | 0.00 | 0.00 | - | 15 | 229 | 1.56% |
| QQQ260618P00385000 | 2023-12-22 4:27PM EDT | 2026-06-18 | 32.20 | 0.00 | 0.00 | 0.00 | - | 12 | 79 | 1.56% |
© 2024 Yahoo. All rights reserved.