Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524C00360000 | 2024-05-14 3:43PM EDT | 2024-05-24 | 93.01 | 91.59 | 92.09 | +6.11 | +7.03% | 1 | 15 | 66.21% |
| QQQ240531C00360000 | 2024-05-17 12:59PM EDT | 2024-05-31 | 92.52 | 91.95 | 92.34 | +7.36 | +8.64% | 2 | 20 | 57.86% |
| QQQ240621C00360000 | 2024-05-17 2:56PM EDT | 2024-06-21 | 93.17 | 93.34 | 93.64 | -1.54 | -1.63% | 13 | 133 | 49.44% |
| QQQ240628C00360000 | 2024-04-25 9:40AM EDT | 2024-06-28 | 63.24 | 93.35 | 93.66 | 0.00 | - | 1 | 4 | 45.24% |
| QQQ240719C00360000 | 2024-05-16 3:56PM EDT | 2024-07-19 | 95.39 | 94.34 | 94.65 | 0.00 | - | 2 | 53 | 40.92% |
| QQQ240816C00360000 | 2024-05-14 1:37PM EDT | 2024-08-16 | 89.30 | 96.21 | 96.50 | 0.00 | - | 20 | 25 | 39.06% |
| QQQ240920C00360000 | 2024-05-17 10:27AM EDT | 2024-09-20 | 99.53 | 98.60 | 98.89 | +12.71 | +14.64% | 1 | 94 | 37.80% |
| QQQ240930C00360000 | 2024-05-10 3:45PM EDT | 2024-09-30 | 90.01 | 98.71 | 99.00 | 0.00 | - | 1 | 125 | 36.57% |
| QQQ241018C00360000 | 2024-04-30 11:36AM EDT | 2024-10-18 | 81.19 | 99.85 | 100.13 | 0.00 | - | 1 | 97 | 36.14% |
| QQQ241115C00360000 | 2024-05-17 2:10PM EDT | 2024-11-15 | 101.46 | 102.04 | 102.32 | +0.61 | +0.60% | 5 | 237 | 36.23% |
| QQQ241220C00360000 | 2024-05-16 2:43PM EDT | 2024-12-20 | 106.21 | 104.55 | 104.90 | 0.00 | - | 3 | 64 | 36.19% |
| QQQ241231C00360000 | 2024-05-10 3:44PM EDT | 2024-12-31 | 96.29 | 104.67 | 105.07 | 0.00 | - | 2 | 21 | 35.49% |
| QQQ250117C00360000 | 2023-12-26 3:34PM EDT | 2025-01-17 | 78.96 | 0.00 | 0.00 | 0.00 | - | 14 | 893 | 0.00% |
| QQQ250321C00360000 | 2024-04-25 11:55AM EDT | 2025-03-21 | 85.46 | 110.11 | 110.70 | 0.00 | - | 1 | 3 | 35.63% |
| QQQ250331C00360000 | 2024-05-15 3:03PM EDT | 2025-03-31 | 111.26 | 110.21 | 110.87 | 0.00 | - | 6 | 5 | 35.21% |
| QQQ250620C00360000 | 2023-12-20 12:12PM EDT | 2025-06-20 | 87.60 | 0.00 | 0.00 | 0.00 | - | 29 | 1,050 | 0.00% |
| QQQ251219C00360000 | 2023-12-19 11:21AM EDT | 2025-12-19 | 95.84 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| QQQ260116C00360000 | 2023-12-20 1:56PM EDT | 2026-01-16 | 95.00 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 0.00% |
| QQQ260618C00360000 | 2023-12-15 1:47PM EDT | 2026-06-18 | 98.95 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524P00360000 | 2024-05-16 9:59AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 814 | 53.91% |
| QQQ240531P00360000 | 2024-05-15 2:21PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | 0.00 | - | 45 | 205 | 43.36% |
| QQQ240607P00360000 | 2024-05-17 3:45PM EDT | 2024-06-07 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 600 | 3,680 | 38.28% |
| QQQ240614P00360000 | 2024-05-16 10:11AM EDT | 2024-06-14 | 0.11 | 0.10 | 0.13 | 0.00 | - | 10 | 37 | 35.16% |
| QQQ240621P00360000 | 2024-05-17 3:19PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.16 | -0.02 | -11.76% | 16 | 13,693 | 32.28% |
| QQQ240628P00360000 | 2024-05-17 2:57PM EDT | 2024-06-28 | 0.20 | 0.19 | 0.22 | -0.03 | -13.04% | 4 | 570 | 30.76% |
| QQQ240719P00360000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 0.34 | 0.33 | 0.35 | -0.03 | -8.11% | 509 | 5,223 | 26.88% |
| QQQ240816P00360000 | 2024-05-17 2:56PM EDT | 2024-08-16 | 0.68 | 0.64 | 0.68 | +0.02 | +3.03% | 45 | 22,855 | 24.98% |
| QQQ240920P00360000 | 2024-05-17 3:50PM EDT | 2024-09-20 | 1.14 | 1.11 | 1.15 | +0.02 | +1.79% | 527 | 17,578 | 23.45% |
| QQQ240930P00360000 | 2024-05-15 4:02PM EDT | 2024-09-30 | 1.35 | 1.29 | 1.35 | 0.00 | - | 9 | 603 | 23.33% |
| QQQ241018P00360000 | 2024-05-17 2:49PM EDT | 2024-10-18 | 1.66 | 1.61 | 1.71 | -0.02 | -1.19% | 7 | 3,828 | 23.08% |
| QQQ241115P00360000 | 2024-05-16 2:40PM EDT | 2024-11-15 | 2.41 | 2.34 | 2.46 | +0.06 | +2.55% | 1 | 2,133 | 23.13% |
| QQQ241220P00360000 | 2024-05-16 10:58AM EDT | 2024-12-20 | 3.15 | 3.14 | 3.23 | +0.11 | +3.62% | 1 | 10,078 | 22.72% |
| QQQ241231P00360000 | 2024-05-17 12:07PM EDT | 2024-12-31 | 3.41 | 3.28 | 3.48 | -0.68 | -16.63% | 1 | 205 | 22.61% |
| QQQ250117P00360000 | 2023-12-26 1:19PM EDT | 2025-01-17 | 13.21 | 0.00 | 0.00 | 0.00 | - | 2 | 3,457 | 6.25% |
| QQQ250321P00360000 | 2024-05-17 2:49PM EDT | 2025-03-21 | 5.13 | 4.89 | 5.21 | +0.23 | +4.69% | 6 | 3,783 | 21.87% |
| QQQ250331P00360000 | 2024-05-15 11:11AM EDT | 2025-03-31 | 5.40 | 5.06 | 5.37 | 0.00 | - | 1 | 164 | 21.72% |
| QQQ250620P00360000 | 2023-12-26 12:22PM EDT | 2025-06-20 | 17.25 | 0.00 | 0.00 | 0.00 | - | 16 | 1,429 | 3.13% |
| QQQ251219P00360000 | 2023-12-22 12:34PM EDT | 2025-12-19 | 21.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2,896 | 3.13% |
| QQQ260116P00360000 | 2023-12-21 10:54AM EDT | 2026-01-16 | 22.83 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 3.13% |
| QQQ260618P00360000 | 2023-12-26 12:17PM EDT | 2026-06-18 | 24.51 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 3.13% |
© 2024 Yahoo. All rights reserved.