Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:22AM EDT. Market open.
Strike:460.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507C00460000 | 2024-05-03 2:08PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 105 | 29.69% |
| QQQ240508C00460000 | 2024-05-06 12:17PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 598 | 460 | 21.09% |
| QQQ240509C00460000 | 2024-05-07 10:01AM EDT | 2024-05-09 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 40 | 18.36% |
| QQQ240510C00460000 | 2024-05-07 10:47AM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 170 | 3,912 | 16.80% |
| QQQ240513C00460000 | 2024-05-07 10:52AM EDT | 2024-05-13 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 5 | 51 | 13.18% |
| QQQ240514C00460000 | 2024-05-07 9:48AM EDT | 2024-05-14 | 0.05 | 0.06 | 0.07 | 0.00 | - | 25 | 21 | 13.38% |
| QQQ240515C00460000 | 2024-05-07 9:58AM EDT | 2024-05-15 | 0.12 | 0.14 | 0.15 | 0.00 | - | 301 | 116 | 14.36% |
| QQQ240516C00460000 | 2024-05-07 11:06AM EDT | 2024-05-16 | 0.20 | 0.19 | 0.21 | +0.03 | +17.65% | 7 | 50 | 14.53% |
| QQQ240517C00460000 | 2024-05-07 11:00AM EDT | 2024-05-17 | 0.27 | 0.27 | 0.28 | +0.04 | +17.39% | 1,274 | 78,125 | 14.67% |
| QQQ240524C00460000 | 2024-05-07 10:49AM EDT | 2024-05-24 | 0.87 | 0.96 | 0.97 | +0.02 | +2.35% | 1,420 | 4,205 | 15.72% |
| QQQ240531C00460000 | 2024-05-07 10:56AM EDT | 2024-05-31 | 1.51 | 1.53 | 1.55 | +0.16 | +11.85% | 56 | 1,901 | 15.52% |
| QQQ240607C00460000 | 2024-05-07 11:05AM EDT | 2024-06-07 | 2.27 | 2.29 | 2.31 | +0.16 | +7.58% | 196 | 1,037 | 15.89% |
| QQQ240614C00460000 | 2024-05-07 11:03AM EDT | 2024-06-14 | 3.22 | 3.18 | 3.21 | +0.35 | +12.20% | 57 | 876 | 16.50% |
| QQQ240621C00460000 | 2024-05-07 11:01AM EDT | 2024-06-21 | 3.93 | 3.91 | 3.93 | +0.28 | +7.67% | 2,786 | 29,483 | 16.65% |
| QQQ240628C00460000 | 2024-05-06 3:59PM EDT | 2024-06-28 | 4.20 | 4.48 | 4.53 | 0.00 | - | 15 | 366 | 16.60% |
| QQQ240719C00460000 | 2024-05-07 10:59AM EDT | 2024-07-19 | 6.76 | 6.79 | 6.82 | +0.32 | +4.97% | 341 | 6,842 | 17.38% |
| QQQ240816C00460000 | 2024-05-07 10:58AM EDT | 2024-08-16 | 9.96 | 9.99 | 10.04 | +0.44 | +4.62% | 22 | 388 | 18.57% |
| QQQ240920C00460000 | 2024-05-07 10:34AM EDT | 2024-09-20 | 13.13 | 13.77 | 13.83 | +0.37 | +2.90% | 5,070 | 5,865 | 19.71% |
| QQQ240930C00460000 | 2024-05-06 9:30AM EDT | 2024-09-30 | 12.64 | 14.30 | 14.43 | 0.00 | - | 2 | 3,419 | 19.58% |
| QQQ241018C00460000 | 2024-05-07 9:34AM EDT | 2024-10-18 | 16.13 | 16.27 | 16.40 | +0.95 | +6.26% | 6 | 5,211 | 20.20% |
| QQQ241115C00460000 | 2024-05-07 10:40AM EDT | 2024-11-15 | 19.31 | 19.85 | 20.00 | -0.08 | -0.41% | 108 | 2,603 | 21.54% |
| QQQ241220C00460000 | 2024-05-06 3:40PM EDT | 2024-12-20 | 22.27 | 23.25 | 23.34 | 0.00 | - | 6 | 3,211 | 22.25% |
| QQQ241231C00460000 | 2024-05-07 11:02AM EDT | 2024-12-31 | 23.84 | 23.64 | 23.88 | +1.49 | +6.67% | 35 | 558 | 22.11% |
| QQQ250117C00460000 | 2024-05-07 9:36AM EDT | 2025-01-17 | 25.21 | 25.32 | 25.54 | +0.41 | +1.65% | 2 | 1,744 | 22.50% |
| QQQ250321C00460000 | 2024-05-06 11:35AM EDT | 2025-03-21 | 29.34 | 30.88 | 31.21 | 0.00 | - | 1 | 641 | 23.61% |
| QQQ250331C00460000 | 2024-04-30 1:06PM EDT | 2025-03-31 | 26.11 | 31.11 | 31.59 | 0.00 | - | 50 | 28 | 23.47% |
| QQQ250620C00460000 | 2024-05-03 2:13PM EDT | 2025-06-20 | 35.44 | 37.80 | 38.53 | 0.00 | - | 3 | 1,236 | 24.74% |
| QQQ251219C00460000 | 2024-05-07 9:38AM EDT | 2025-12-19 | 50.55 | 49.92 | 52.01 | +0.20 | +0.40% | 2 | 1,182 | 26.59% |
| QQQ260116C00460000 | 2024-05-02 12:45PM EDT | 2026-01-16 | 43.41 | 50.50 | 54.39 | 0.00 | - | 2 | 490 | 27.02% |
| QQQ260618C00460000 | 2024-04-23 12:55PM EDT | 2026-06-18 | 55.00 | 60.50 | 64.59 | 0.00 | - | 2 | 18 | 28.19% |
| QQQ261218C00460000 | 2024-05-01 1:21PM EDT | 2026-12-18 | 62.36 | 71.00 | 75.14 | 0.00 | - | 2 | 59 | 29.08% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00460000 | 2024-05-02 3:35PM EDT | 2024-05-10 | 33.28 | 18.35 | 18.57 | 0.00 | - | 2 | 0 | 26.51% |
| QQQ240517P00460000 | 2024-05-07 11:06AM EDT | 2024-05-17 | 18.39 | 18.25 | 18.55 | -1.51 | -7.59% | 4 | 31 | 15.82% |
| QQQ240524P00460000 | 2024-05-07 11:05AM EDT | 2024-05-24 | 18.75 | 18.65 | 18.86 | -6.01 | -19.53% | 2 | 1 | 14.33% |
| QQQ240531P00460000 | 2024-05-07 10:31AM EDT | 2024-05-31 | 19.21 | 18.74 | 19.04 | -5.19 | -21.27% | 31 | 12 | 12.97% |
| QQQ240607P00460000 | 2024-05-03 3:55PM EDT | 2024-06-07 | 24.80 | 19.11 | 19.30 | 0.00 | - | 21 | 9 | 12.40% |
| QQQ240621P00460000 | 2024-05-06 4:01PM EDT | 2024-06-21 | 20.50 | 19.99 | 20.23 | -0.60 | -2.84% | 11 | 112 | 12.72% |
| QQQ240628P00460000 | 2024-05-06 3:36PM EDT | 2024-06-28 | 22.45 | 20.34 | 20.64 | 0.00 | - | 1 | 62 | 12.72% |
| QQQ240719P00460000 | 2024-05-07 9:46AM EDT | 2024-07-19 | 21.60 | 21.53 | 21.74 | -1.94 | -8.24% | 2 | 801 | 12.59% |
| QQQ240816P00460000 | 2024-05-06 11:16AM EDT | 2024-08-16 | 26.07 | 23.18 | 23.39 | 0.00 | - | 2 | 64 | 12.87% |
| QQQ240920P00460000 | 2024-05-07 10:38AM EDT | 2024-09-20 | 25.68 | 25.03 | 25.23 | -1.79 | -6.52% | 10 | 823 | 13.05% |
| QQQ240930P00460000 | 2024-05-06 3:54PM EDT | 2024-09-30 | 26.37 | 25.37 | 25.59 | -0.43 | -1.60% | 1 | 88 | 12.95% |
| QQQ241018P00460000 | 2024-05-07 10:51AM EDT | 2024-10-18 | 26.74 | 26.51 | 26.62 | -1.76 | -6.18% | 7 | 860 | 13.18% |
| QQQ241115P00460000 | 2024-05-07 10:55AM EDT | 2024-11-15 | 28.33 | 28.13 | 28.29 | -1.44 | -4.84% | 8 | 331 | 13.59% |
| QQQ241220P00460000 | 2024-05-06 3:40PM EDT | 2024-12-20 | 31.22 | 29.84 | 29.96 | 0.00 | - | 4 | 1,988 | 13.77% |
| QQQ241231P00460000 | 2024-05-07 10:57AM EDT | 2024-12-31 | 30.04 | 30.10 | 30.44 | -1.66 | -5.24% | 1 | 127 | 13.81% |
| QQQ250117P00460000 | 2024-05-06 3:40PM EDT | 2025-01-17 | 32.28 | 30.68 | 31.04 | 0.00 | - | 1 | 381 | 13.77% |
| QQQ250321P00460000 | 2024-05-06 3:09PM EDT | 2025-03-21 | 34.56 | 32.96 | 33.42 | 0.00 | - | 5 | 20 | 13.83% |
| QQQ250331P00460000 | 2024-04-30 1:06PM EDT | 2025-03-31 | 41.91 | 33.26 | 33.70 | 0.00 | - | 48 | 29 | 13.79% |
| QQQ250620P00460000 | 2024-05-07 9:46AM EDT | 2025-06-20 | 36.94 | 35.85 | 36.52 | -5.28 | -12.51% | 1 | 1,089 | 13.91% |
| QQQ251219P00460000 | 2024-05-03 2:39PM EDT | 2025-12-19 | 45.14 | 40.93 | 41.81 | 0.00 | - | 500 | 555 | 13.97% |
| QQQ260116P00460000 | 2024-04-19 12:45PM EDT | 2026-01-16 | 56.24 | 39.75 | 43.73 | 0.00 | - | 3 | 5 | 14.49% |
| QQQ260618P00460000 | 2023-12-13 4:53PM EDT | 2026-06-18 | 66.01 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| QQQ261218P00460000 | 2024-05-03 12:32PM EDT | 2026-12-18 | 52.34 | 47.06 | 51.50 | 0.00 | - | 2 | 34 | 14.42% |
© 2024 Yahoo. All rights reserved.