Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00470000 | 2024-05-09 11:17AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,051 | 42.97% |
| QQQ240513C00470000 | 2024-04-30 11:45AM EDT | 2024-05-13 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 6 | 21.49% |
| QQQ240514C00470000 | 2024-05-09 2:07PM EDT | 2024-05-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 15 | 19.14% |
| QQQ240515C00470000 | 2024-05-10 4:06PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 46 | 85 | 18.95% |
| QQQ240516C00470000 | 2024-05-10 2:48PM EDT | 2024-05-16 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 7 | 17.38% |
| QQQ240517C00470000 | 2024-05-10 3:51PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 265 | 24,572 | 16.41% |
| QQQ240520C00470000 | 2024-05-08 12:51PM EDT | 2024-05-20 | 0.03 | 0.01 | 0.03 | 0.00 | - | - | 35 | 14.65% |
| QQQ240521C00470000 | 2024-05-09 10:01AM EDT | 2024-05-21 | 0.05 | 0.01 | 0.03 | 0.00 | - | 2 | 8 | 13.97% |
| QQQ240522C00470000 | 2024-05-10 10:54AM EDT | 2024-05-22 | 0.05 | 0.04 | 0.10 | -0.01 | -16.67% | 4 | 13 | 15.82% |
| QQQ240523C00470000 | 2024-05-09 4:02PM EDT | 2024-05-23 | 0.08 | 0.05 | 0.19 | 0.00 | - | 5 | 5 | 16.92% |
| QQQ240524C00470000 | 2024-05-10 4:12PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 346 | 7,090 | 14.50% |
| QQQ240531C00470000 | 2024-05-10 3:52PM EDT | 2024-05-31 | 0.19 | 0.17 | 0.19 | -0.01 | -5.00% | 70 | 11,044 | 13.50% |
| QQQ240607C00470000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 0.46 | 0.44 | 0.46 | -0.01 | -2.13% | 253 | 1,446 | 13.95% |
| QQQ240614C00470000 | 2024-05-10 2:33PM EDT | 2024-06-14 | 0.91 | 0.86 | 0.91 | +0.01 | +1.11% | 53 | 172 | 14.73% |
| QQQ240621C00470000 | 2024-05-10 3:47PM EDT | 2024-06-21 | 1.28 | 1.23 | 1.25 | +0.04 | +3.23% | 2,461 | 43,355 | 14.69% |
| QQQ240628C00470000 | 2024-05-10 3:43PM EDT | 2024-06-28 | 1.68 | 1.60 | 1.64 | +0.10 | +6.33% | 59 | 3,318 | 14.77% |
| QQQ240719C00470000 | 2024-05-10 4:03PM EDT | 2024-07-19 | 3.21 | 3.20 | 3.23 | +0.08 | +2.56% | 126 | 7,574 | 15.65% |
| QQQ240816C00470000 | 2024-05-10 3:06PM EDT | 2024-08-16 | 5.85 | 5.77 | 5.83 | +0.21 | +3.72% | 37 | 999 | 16.98% |
| QQQ240920C00470000 | 2024-05-10 3:55PM EDT | 2024-09-20 | 9.26 | 9.08 | 9.14 | +0.39 | +4.40% | 101 | 9,246 | 18.24% |
| QQQ240930C00470000 | 2024-05-09 1:34PM EDT | 2024-09-30 | 9.56 | 9.57 | 9.76 | 0.00 | - | 21 | 81 | 18.23% |
| QQQ241018C00470000 | 2024-05-10 1:30PM EDT | 2024-10-18 | 11.51 | 11.43 | 11.59 | +0.11 | +0.96% | 2,040 | 4,288 | 18.91% |
| QQQ241115C00470000 | 2024-05-10 1:47PM EDT | 2024-11-15 | 14.33 | 14.67 | 14.87 | -0.30 | -2.05% | 600 | 4,819 | 20.23% |
| QQQ241220C00470000 | 2024-05-10 1:45PM EDT | 2024-12-20 | 17.68 | 17.87 | 18.08 | -0.17 | -0.95% | 30 | 894 | 21.03% |
| QQQ241231C00470000 | 2024-05-10 1:49PM EDT | 2024-12-31 | 18.20 | 18.32 | 18.66 | -0.38 | -2.05% | 2 | 67 | 20.96% |
| QQQ250117C00470000 | 2024-05-09 1:45PM EDT | 2025-01-17 | 19.93 | 19.94 | 20.23 | 0.00 | - | 4 | 2,914 | 21.35% |
| QQQ250321C00470000 | 2024-05-10 2:46PM EDT | 2025-03-21 | 25.49 | 25.42 | 25.77 | +0.11 | +0.43% | 38 | 2,207 | 22.56% |
| QQQ250331C00470000 | 2024-04-19 3:07PM EDT | 2025-03-31 | 18.28 | 25.62 | 26.20 | 0.00 | - | 2 | 2 | 22.47% |
| QQQ250620C00470000 | 2024-05-10 10:28AM EDT | 2025-06-20 | 32.91 | 32.57 | 32.97 | +0.70 | +2.17% | 1,501 | 4,115 | 23.79% |
| QQQ251219C00470000 | 2024-05-06 12:42PM EDT | 2025-12-19 | 43.85 | 45.15 | 46.19 | 0.00 | - | 300 | 809 | 25.69% |
| QQQ260116C00470000 | 2024-04-22 2:58PM EDT | 2026-01-16 | 38.98 | 45.00 | 49.44 | 0.00 | - | 2 | 43 | 26.51% |
| QQQ260618C00470000 | 2024-05-07 12:14PM EDT | 2026-06-18 | 57.13 | 55.00 | 59.48 | 0.00 | - | 2 | 17 | 27.65% |
| QQQ261218C00470000 | 2024-05-06 9:50AM EDT | 2026-12-18 | 65.92 | 66.00 | 70.11 | 0.00 | - | 1 | 130 | 28.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00470000 | 2024-05-10 4:04PM EDT | 2024-05-10 | 28.00 | 27.61 | 28.73 | -1.55 | -5.25% | 3 | 22 | 65.53% |
| QQQ240517P00470000 | 2024-05-10 11:24AM EDT | 2024-05-17 | 27.70 | 27.90 | 28.24 | -1.34 | -4.61% | 69 | 5 | 24.37% |
| QQQ240520P00470000 | 2024-05-08 10:09AM EDT | 2024-05-20 | 30.45 | 27.90 | 28.24 | 0.00 | - | - | 3 | 20.78% |
| QQQ240523P00470000 | 2024-05-09 10:46AM EDT | 2024-05-23 | 29.60 | 27.82 | 28.34 | 0.00 | - | 8 | - | 19.51% |
| QQQ240524P00470000 | 2024-05-06 3:16PM EDT | 2024-05-24 | 31.24 | 27.84 | 28.27 | 0.00 | - | 1 | 0 | 18.14% |
| QQQ240531P00470000 | 2024-05-07 9:56AM EDT | 2024-05-31 | 29.19 | 27.87 | 28.28 | 0.00 | - | 4 | 0 | 15.06% |
| QQQ240607P00470000 | 2024-05-10 9:32AM EDT | 2024-06-07 | 26.27 | 27.91 | 28.23 | -2.12 | -7.47% | 4 | 4 | 12.73% |
| QQQ240621P00470000 | 2024-05-10 3:22PM EDT | 2024-06-21 | 27.80 | 27.95 | 28.10 | -0.68 | -2.39% | 180 | 58 | 9.42% |
| QQQ240628P00470000 | 2024-05-10 12:11PM EDT | 2024-06-28 | 28.73 | 28.07 | 28.35 | -0.27 | -0.93% | 1 | 1 | 10.40% |
| QQQ240719P00470000 | 2024-05-10 1:03PM EDT | 2024-07-19 | 29.29 | 28.54 | 28.82 | -0.51 | -1.71% | 4 | 79 | 10.43% |
| QQQ240816P00470000 | 2024-05-10 11:36AM EDT | 2024-08-16 | 30.15 | 29.55 | 29.83 | -0.12 | -0.40% | 2 | 232 | 11.00% |
| QQQ240920P00470000 | 2024-05-10 12:48PM EDT | 2024-09-20 | 30.60 | 30.83 | 31.12 | -0.65 | -2.08% | 35 | 102 | 11.34% |
| QQQ240930P00470000 | 2024-05-10 9:40AM EDT | 2024-09-30 | 30.18 | 31.18 | 31.48 | -1.81 | -5.66% | 1 | 25 | 11.41% |
| QQQ241018P00470000 | 2024-05-10 2:10PM EDT | 2024-10-18 | 31.56 | 31.97 | 32.26 | -4.04 | -11.35% | 1 | 101 | 11.66% |
| QQQ241115P00470000 | 2024-05-09 2:48PM EDT | 2024-11-15 | 34.03 | 33.40 | 33.72 | 0.00 | - | 2 | 120 | 12.23% |
| QQQ241220P00470000 | 2024-05-06 10:16AM EDT | 2024-12-20 | 38.12 | 34.69 | 35.08 | 0.00 | - | 38 | 654 | 12.43% |
| QQQ241231P00470000 | 2024-05-06 11:05AM EDT | 2024-12-31 | 38.68 | 34.98 | 35.42 | 0.00 | - | 4 | 124 | 12.42% |
| QQQ250117P00470000 | 2024-05-10 12:33PM EDT | 2025-01-17 | 36.03 | 35.58 | 36.03 | -0.41 | -1.13% | 1 | 258 | 12.48% |
| QQQ250321P00470000 | 2024-05-09 3:46PM EDT | 2025-03-21 | 38.82 | 37.59 | 38.22 | 0.00 | - | 2 | 11 | 12.68% |
| QQQ250331P00470000 | 2024-04-15 2:54PM EDT | 2025-03-31 | 48.10 | 37.82 | 38.51 | 0.00 | - | - | 5 | 12.68% |
| QQQ250620P00470000 | 2024-05-10 2:09PM EDT | 2025-06-20 | 40.71 | 40.33 | 41.22 | -1.49 | -3.53% | 1,303 | 1,344 | 12.94% |
| QQQ251219P00470000 | 2024-05-06 12:42PM EDT | 2025-12-19 | 48.65 | 45.30 | 46.30 | 0.00 | - | 300 | 1,909 | 13.15% |
| QQQ260116P00470000 | 2024-04-19 12:45PM EDT | 2026-01-16 | 62.36 | 43.61 | 48.50 | 0.00 | - | 3 | 34 | 13.85% |
| QQQ260618P00470000 | 2023-12-12 10:30AM EDT | 2026-06-18 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ261218P00470000 | 2024-04-10 3:19PM EDT | 2026-12-18 | 55.08 | 51.00 | 55.79 | 0.00 | - | 10 | 15 | 13.77% |
© 2024 Yahoo. All rights reserved.