Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:535.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00535000 | 2024-04-24 1:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 1,266 | 34.38% |
| QQQ240621C00535000 | 2024-05-02 1:31PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 530 | 19.53% |
| QQQ240628C00535000 | 2024-04-24 11:37AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 88 | 19.97% |
| QQQ240719C00535000 | 2024-04-24 11:28AM EDT | 2024-07-19 | 0.06 | 0.04 | 0.06 | 0.00 | - | 2 | 362 | 17.38% |
| QQQ240920C00535000 | 2024-05-03 9:45AM EDT | 2024-09-20 | 0.51 | 0.48 | 0.52 | +0.22 | +75.86% | 14 | 1,758 | 17.19% |
| QQQ240930C00535000 | 2024-05-03 12:09PM EDT | 2024-09-30 | 0.53 | 0.52 | 0.64 | +0.12 | +29.27% | 1 | 65 | 17.19% |
| QQQ241018C00535000 | 2024-05-02 9:55AM EDT | 2024-10-18 | 0.62 | 0.83 | 1.01 | 0.00 | - | 20 | 569 | 17.65% |
| QQQ241115C00535000 | 2024-04-22 9:30AM EDT | 2024-11-15 | 1.23 | 1.58 | 1.79 | 0.00 | - | 1 | 1,187 | 18.39% |
| QQQ241220C00535000 | 2024-05-01 4:08PM EDT | 2024-12-20 | 1.84 | 2.56 | 2.85 | 0.00 | - | 30 | 847 | 18.91% |
| QQQ241231C00535000 | 2024-05-03 3:26PM EDT | 2024-12-31 | 2.90 | 2.76 | 3.07 | +0.29 | +11.11% | 8 | 223 | 18.82% |
| QQQ250117C00535000 | 2023-12-13 10:30AM EDT | 2025-01-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 6.25% |
| QQQ250321C00535000 | 2024-05-02 10:46AM EDT | 2025-03-21 | 5.90 | 5.69 | 6.11 | +1.54 | +35.32% | 1 | 712 | 19.84% |
| QQQ250331C00535000 | 2024-04-23 12:59PM EDT | 2025-03-31 | 5.32 | 5.84 | 6.46 | 0.00 | - | 1 | 5 | 19.89% |
| QQQ250620C00535000 | 2023-12-21 12:57PM EDT | 2025-06-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 846 | 3.13% |
| QQQ251219C00535000 | 2023-12-18 4:51PM EDT | 2025-12-19 | 12.68 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 3.13% |
| QQQ260116C00535000 | 2023-12-08 2:22PM EDT | 2026-01-16 | 10.71 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 3.13% |
| QQQ260618C00535000 | 2023-12-11 10:34AM EDT | 2026-06-18 | 15.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00535000 | 2024-04-17 4:07PM EDT | 2024-06-21 | 108.92 | 98.76 | 99.15 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240719P00535000 | 2024-04-25 10:23AM EDT | 2024-07-19 | 113.77 | 98.76 | 99.16 | 0.00 | - | - | 0 | 0.00% |
| QQQ240930P00535000 | 2024-02-28 10:33AM EDT | 2024-09-30 | 99.63 | 90.61 | 91.17 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241018P00535000 | 2024-01-31 5:01PM EDT | 2024-10-18 | 118.20 | 89.37 | 89.76 | 0.00 | - | - | 0 | 0.00% |
| QQQ241115P00535000 | 2024-01-31 1:02PM EDT | 2024-11-15 | 115.34 | 89.34 | 89.78 | 0.00 | - | - | 0 | 0.00% |
| QQQ241220P00535000 | 2024-01-31 4:48PM EDT | 2024-12-20 | 117.67 | 89.30 | 89.83 | 0.00 | - | - | 0 | 0.00% |
| QQQ241231P00535000 | 2024-03-18 9:32AM EDT | 2024-12-31 | 94.83 | 108.61 | 109.37 | 0.00 | - | - | 0 | 26.95% |
| QQQ260618P00535000 | 2023-11-02 1:00PM EDT | 2026-06-18 | 172.74 | 142.50 | 147.45 | 0.00 | - | 2 | 0 | 31.95% |
© 2024 Yahoo. All rights reserved.