Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:430.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240521C00430000 | 2024-05-20 3:52PM EDT | 2024-05-21 | 24.54 | 0.00 | 0.00 | 0.00 | - | 172 | 172 | 0.00% |
| QQQ240522C00430000 | 2024-05-17 4:13PM EDT | 2024-05-22 | 21.68 | 0.00 | 0.00 | 0.00 | - | 4 | 110 | 0.00% |
| QQQ240523C00430000 | 2024-05-20 3:52PM EDT | 2024-05-23 | 24.91 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 0.00% |
| QQQ240524C00430000 | 2024-05-20 3:32PM EDT | 2024-05-24 | 25.65 | 0.00 | 0.00 | 0.00 | - | 1,028 | 2,330 | 0.00% |
| QQQ240528C00430000 | 2024-05-20 4:00PM EDT | 2024-05-28 | 25.48 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| QQQ240529C00430000 | 2024-05-15 2:11PM EDT | 2024-05-29 | 24.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ240530C00430000 | 2024-05-20 9:30AM EDT | 2024-05-30 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240531C00430000 | 2024-05-20 3:20PM EDT | 2024-05-31 | 25.93 | 0.00 | 0.00 | 0.00 | - | 29 | 1,654 | 0.00% |
| QQQ240607C00430000 | 2024-05-20 3:52PM EDT | 2024-06-07 | 26.30 | 0.00 | 0.00 | 0.00 | - | 2 | 507 | 0.00% |
| QQQ240614C00430000 | 2024-05-20 10:36AM EDT | 2024-06-14 | 27.37 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| QQQ240621C00430000 | 2024-05-20 3:16PM EDT | 2024-06-21 | 28.64 | 0.00 | 0.00 | 0.00 | - | 173 | 14,540 | 0.00% |
| QQQ240628C00430000 | 2024-05-20 2:39PM EDT | 2024-06-28 | 28.80 | 0.00 | 0.00 | 0.00 | - | 36 | 3,037 | 0.00% |
| QQQ240719C00430000 | 2024-05-20 3:09PM EDT | 2024-07-19 | 31.18 | 0.00 | 0.00 | 0.00 | - | 150 | 4,864 | 0.00% |
| QQQ240816C00430000 | 2024-05-20 3:59PM EDT | 2024-08-16 | 34.43 | 0.00 | 0.00 | 0.00 | - | 10 | 1,635 | 0.00% |
| QQQ240920C00430000 | 2024-05-20 3:25PM EDT | 2024-09-20 | 38.93 | 0.00 | 0.00 | 0.00 | - | 25 | 2,064 | 0.00% |
| QQQ240930C00430000 | 2024-05-16 9:49AM EDT | 2024-09-30 | 38.23 | 0.00 | 0.00 | 0.00 | - | 11 | 1,602 | 0.00% |
| QQQ241018C00430000 | 2024-05-20 11:35AM EDT | 2024-10-18 | 41.39 | 0.00 | 0.00 | 0.00 | - | 2 | 950 | 0.00% |
| QQQ241115C00430000 | 2024-05-20 10:50AM EDT | 2024-11-15 | 45.17 | 0.00 | 0.00 | 0.00 | - | 2 | 453 | 0.00% |
| QQQ241220C00430000 | 2024-05-20 12:51PM EDT | 2024-12-20 | 49.18 | 0.00 | 0.00 | 0.00 | - | 3 | 1,583 | 0.00% |
| QQQ241231C00430000 | 2024-05-17 1:44PM EDT | 2024-12-31 | 46.98 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 0.00% |
| QQQ250117C00430000 | 2024-05-20 4:09PM EDT | 2025-01-17 | 50.89 | 0.00 | 0.00 | 0.00 | - | 2 | 3,162 | 0.00% |
| QQQ250321C00430000 | 2024-05-16 10:02AM EDT | 2025-03-21 | 55.95 | 0.00 | 0.00 | 0.00 | - | 11 | 123 | 0.00% |
| QQQ250331C00430000 | 2024-05-15 1:46PM EDT | 2025-03-31 | 55.50 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| QQQ250620C00430000 | 2024-05-20 11:15AM EDT | 2025-06-20 | 63.90 | 0.00 | 0.00 | 0.00 | - | 4 | 334 | 0.00% |
| QQQ251219C00430000 | 2024-05-20 3:48PM EDT | 2025-12-19 | 77.32 | 0.00 | 0.00 | 0.00 | - | 10 | 98 | 0.00% |
| QQQ260116C00430000 | 2024-05-16 1:54PM EDT | 2026-01-16 | 77.00 | 0.00 | 0.00 | 0.00 | - | 3 | 212 | 0.00% |
| QQQ260618C00430000 | 2024-04-30 12:39PM EDT | 2026-06-18 | 72.39 | 0.00 | 0.00 | 0.00 | - | 14 | 41 | 0.00% |
| QQQ261218C00430000 | 2024-05-20 9:55AM EDT | 2026-12-18 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240521P00430000 | 2024-05-20 3:28PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 785 | 1,084 | 25.00% |
| QQQ240522P00430000 | 2024-05-20 3:53PM EDT | 2024-05-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | 141 | 859 | 12.50% |
| QQQ240523P00430000 | 2024-05-20 1:37PM EDT | 2024-05-23 | 0.04 | 0.00 | 0.00 | 0.00 | - | 27 | 3,973 | 12.50% |
| QQQ240524P00430000 | 2024-05-20 4:10PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,570 | 5,779 | 12.50% |
| QQQ240528P00430000 | 2024-05-20 3:17PM EDT | 2024-05-28 | 0.10 | 0.00 | 0.00 | 0.00 | - | 202 | 424 | 6.25% |
| QQQ240529P00430000 | 2024-05-20 4:13PM EDT | 2024-05-29 | 0.12 | 0.00 | 0.00 | 0.00 | - | 108 | 152 | 6.25% |
| QQQ240530P00430000 | 2024-05-20 4:03PM EDT | 2024-05-30 | 0.15 | 0.00 | 0.00 | 0.00 | - | 34 | 40 | 6.25% |
| QQQ240531P00430000 | 2024-05-20 4:04PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,192 | 7,622 | 6.25% |
| QQQ240607P00430000 | 2024-05-20 4:00PM EDT | 2024-06-07 | 0.52 | 0.00 | 0.00 | 0.00 | - | 314 | 1,898 | 6.25% |
| QQQ240614P00430000 | 2024-05-20 3:46PM EDT | 2024-06-14 | 1.08 | 0.00 | 0.00 | 0.00 | - | 126 | 1,859 | 6.25% |
| QQQ240621P00430000 | 2024-05-20 4:14PM EDT | 2024-06-21 | 1.42 | 0.00 | 0.00 | 0.00 | - | 31,353 | 53,246 | 3.13% |
| QQQ240628P00430000 | 2024-05-20 4:01PM EDT | 2024-06-28 | 1.83 | 0.00 | 0.00 | 0.00 | - | 298 | 2,193 | 3.13% |
| QQQ240719P00430000 | 2024-05-20 4:06PM EDT | 2024-07-19 | 3.13 | 0.00 | 0.00 | 0.00 | - | 3,281 | 9,893 | 3.13% |
| QQQ240816P00430000 | 2024-05-20 3:59PM EDT | 2024-08-16 | 4.86 | 0.00 | 0.00 | 0.00 | - | 294 | 3,221 | 3.13% |
| QQQ240920P00430000 | 2024-05-20 4:11PM EDT | 2024-09-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1,222 | 16,918 | 1.56% |
| QQQ240930P00430000 | 2024-05-20 2:41PM EDT | 2024-09-30 | 7.27 | 0.00 | 0.00 | 0.00 | - | 11 | 1,814 | 1.56% |
| QQQ241018P00430000 | 2024-05-20 3:55PM EDT | 2024-10-18 | 8.48 | 0.00 | 0.00 | 0.00 | - | 12 | 13,227 | 1.56% |
| QQQ241115P00430000 | 2024-05-20 12:04PM EDT | 2024-11-15 | 10.38 | 0.00 | 0.00 | 0.00 | - | 17 | 1,413 | 1.56% |
| QQQ241220P00430000 | 2024-05-20 4:00PM EDT | 2024-12-20 | 12.14 | 0.00 | 0.00 | 0.00 | - | 27 | 6,888 | 1.56% |
| QQQ241231P00430000 | 2024-05-20 9:52AM EDT | 2024-12-31 | 12.77 | 0.00 | 0.00 | 0.00 | - | 1 | 779 | 1.56% |
| QQQ250117P00430000 | 2024-05-20 4:00PM EDT | 2025-01-17 | 13.36 | 0.00 | 0.00 | 0.00 | - | 9 | 15,415 | 1.56% |
| QQQ250321P00430000 | 2024-05-20 1:43PM EDT | 2025-03-21 | 16.07 | 0.00 | 0.00 | 0.00 | - | 2 | 4,451 | 1.56% |
| QQQ250331P00430000 | 2024-05-16 2:00PM EDT | 2025-03-31 | 16.79 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 1.56% |
| QQQ250620P00430000 | 2024-05-20 12:36PM EDT | 2025-06-20 | 19.30 | 0.00 | 0.00 | 0.00 | - | 97 | 5,936 | 1.56% |
| QQQ251219P00430000 | 2024-05-20 3:43PM EDT | 2025-12-19 | 24.90 | 0.00 | 0.00 | 0.00 | - | 2 | 9,923 | 0.78% |
| QQQ260116P00430000 | 2024-05-20 12:38PM EDT | 2026-01-16 | 25.39 | 0.00 | 0.00 | 0.00 | - | 26 | 158 | 0.78% |
| QQQ260618P00430000 | 2024-05-15 9:47AM EDT | 2026-06-18 | 31.56 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.78% |
| QQQ261218P00430000 | 2024-05-16 11:08AM EDT | 2026-12-18 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,670 | 0.78% |
© 2024 Yahoo. All rights reserved.