Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00450000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 2.08 | 2.06 | 2.20 | -0.92 | -30.67% | 10,387 | 7,243 | 6.76% |
| QQQ240521C00450000 | 2024-05-17 4:13PM EDT | 2024-05-21 | 2.56 | 2.44 | 2.60 | -1.18 | -31.55% | 1,571 | 900 | 8.31% |
| QQQ240522C00450000 | 2024-05-17 3:59PM EDT | 2024-05-22 | 3.92 | 3.74 | 3.84 | -0.67 | -14.60% | 956 | 1,548 | 13.65% |
| QQQ240523C00450000 | 2024-05-17 3:55PM EDT | 2024-05-23 | 4.47 | 4.37 | 4.52 | -0.79 | -15.02% | 650 | 379 | 15.48% |
| QQQ240524C00450000 | 2024-05-17 4:13PM EDT | 2024-05-24 | 4.71 | 4.67 | 4.75 | -0.72 | -13.26% | 2,545 | 4,380 | 15.27% |
| QQQ240531C00450000 | 2024-05-17 4:12PM EDT | 2024-05-31 | 5.95 | 5.90 | 6.00 | -0.73 | -10.93% | 3,289 | 13,292 | 14.39% |
| QQQ240607C00450000 | 2024-05-17 4:10PM EDT | 2024-06-07 | 7.45 | 7.40 | 7.50 | -1.09 | -12.76% | 1,575 | 8,593 | 15.25% |
| QQQ240614C00450000 | 2024-05-17 3:58PM EDT | 2024-06-14 | 9.00 | 8.99 | 9.12 | -0.74 | -7.60% | 101 | 1,531 | 16.48% |
| QQQ240621C00450000 | 2024-05-17 4:04PM EDT | 2024-06-21 | 10.06 | 9.98 | 10.05 | -0.55 | -5.18% | 6,556 | 64,287 | 16.41% |
| QQQ240628C00450000 | 2024-05-17 3:58PM EDT | 2024-06-28 | 10.77 | 10.72 | 10.85 | -0.53 | -4.69% | 108 | 3,928 | 16.30% |
| QQQ240719C00450000 | 2024-05-17 4:14PM EDT | 2024-07-19 | 13.85 | 13.78 | 13.91 | -0.44 | -3.08% | 674 | 28,710 | 17.41% |
| QQQ240816C00450000 | 2024-05-17 4:00PM EDT | 2024-08-16 | 17.88 | 17.76 | 17.93 | -0.33 | -1.81% | 206 | 2,617 | 18.97% |
| QQQ240920C00450000 | 2024-05-17 3:30PM EDT | 2024-09-20 | 22.38 | 22.18 | 22.41 | -0.90 | -3.87% | 89 | 12,861 | 20.37% |
| QQQ240930C00450000 | 2024-05-17 3:52PM EDT | 2024-09-30 | 23.05 | 22.79 | 23.03 | -0.42 | -1.79% | 73 | 665 | 20.17% |
| QQQ241018C00450000 | 2024-05-17 3:52PM EDT | 2024-10-18 | 25.29 | 25.12 | 25.35 | -0.67 | -2.58% | 26 | 10,159 | 20.94% |
| QQQ241115C00450000 | 2024-05-17 3:46PM EDT | 2024-11-15 | 29.21 | 29.02 | 29.28 | -1.94 | -6.23% | 6 | 1,128 | 22.37% |
| QQQ241220C00450000 | 2024-05-17 1:03PM EDT | 2024-12-20 | 33.28 | 32.86 | 33.15 | -0.47 | -1.39% | 2 | 5,318 | 23.28% |
| QQQ241231C00450000 | 2024-05-16 10:58AM EDT | 2024-12-31 | 35.36 | 33.30 | 33.66 | 0.00 | - | 4 | 680 | 23.08% |
| QQQ250117C00450000 | 2024-05-17 2:55PM EDT | 2025-01-17 | 35.31 | 35.15 | 35.52 | -0.77 | -2.13% | 221 | 5,630 | 23.53% |
| QQQ250321C00450000 | 2024-05-17 2:22PM EDT | 2025-03-21 | 40.40 | 41.12 | 41.66 | -2.71 | -6.29% | 6 | 2,939 | 24.72% |
| QQQ250331C00450000 | 2024-05-16 9:52AM EDT | 2025-03-31 | 43.04 | 41.48 | 42.06 | 0.00 | - | 1 | 17 | 24.57% |
| QQQ250620C00450000 | 2024-05-17 3:44PM EDT | 2025-06-20 | 49.07 | 47.99 | 50.01 | -0.34 | -0.69% | 78 | 2,385 | 26.19% |
| QQQ251219C00450000 | 2024-05-17 3:52PM EDT | 2025-12-19 | 62.75 | 60.61 | 64.06 | -0.45 | -0.71% | 41 | 3,500 | 27.97% |
| QQQ260116C00450000 | 2024-05-17 3:55PM EDT | 2026-01-16 | 63.72 | 61.50 | 66.28 | -1.96 | -2.98% | 2 | 1,239 | 28.29% |
| QQQ260618C00450000 | 2024-05-16 10:46AM EDT | 2026-06-18 | 75.00 | 71.50 | 76.36 | 0.00 | - | 2 | 406 | 29.24% |
| QQQ261218C00450000 | 2024-05-17 10:27AM EDT | 2026-12-18 | 84.89 | 83.00 | 87.06 | -0.11 | -0.13% | 1 | 142 | 30.05% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00450000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 0.59 | 0.58 | 0.60 | -0.51 | -46.36% | 40,222 | 5,380 | 7.94% |
| QQQ240521P00450000 | 2024-05-17 4:14PM EDT | 2024-05-21 | 0.97 | 0.97 | 0.99 | -0.47 | -32.64% | 12,410 | 2,850 | 9.18% |
| QQQ240522P00450000 | 2024-05-17 4:06PM EDT | 2024-05-22 | 2.14 | 2.14 | 2.18 | -0.36 | -14.40% | 4,293 | 1,799 | 14.15% |
| QQQ240523P00450000 | 2024-05-17 4:13PM EDT | 2024-05-23 | 2.56 | 2.56 | 2.61 | -0.33 | -11.42% | 1,450 | 373 | 14.82% |
| QQQ240524P00450000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 2.75 | 2.75 | 2.77 | -0.40 | -12.70% | 7,321 | 5,516 | 14.38% |
| QQQ240531P00450000 | 2024-05-17 4:06PM EDT | 2024-05-31 | 3.68 | 3.66 | 3.74 | -0.30 | -7.54% | 6,780 | 1,467 | 12.96% |
| QQQ240607P00450000 | 2024-05-17 4:07PM EDT | 2024-06-07 | 4.70 | 4.70 | 4.75 | -0.26 | -5.24% | 1,595 | 1,799 | 12.95% |
| QQQ240614P00450000 | 2024-05-17 4:07PM EDT | 2024-06-14 | 5.81 | 5.80 | 5.87 | +0.11 | +1.93% | 253 | 571 | 13.48% |
| QQQ240621P00450000 | 2024-05-17 4:08PM EDT | 2024-06-21 | 6.38 | 6.37 | 6.40 | -0.17 | -2.60% | 28,934 | 27,506 | 13.01% |
| QQQ240628P00450000 | 2024-05-17 4:07PM EDT | 2024-06-28 | 7.26 | 7.26 | 7.35 | -0.15 | -2.02% | 128 | 1,504 | 13.44% |
| QQQ240719P00450000 | 2024-05-17 4:14PM EDT | 2024-07-19 | 9.09 | 9.08 | 9.15 | -0.08 | -0.87% | 830 | 5,180 | 13.40% |
| QQQ240816P00450000 | 2024-05-17 4:13PM EDT | 2024-08-16 | 11.34 | 11.29 | 11.42 | -0.04 | -0.35% | 624 | 1,067 | 13.68% |
| QQQ240920P00450000 | 2024-05-17 3:57PM EDT | 2024-09-20 | 13.68 | 13.54 | 13.72 | 0.00 | - | 262 | 6,138 | 13.81% |
| QQQ240930P00450000 | 2024-05-17 3:03PM EDT | 2024-09-30 | 14.13 | 14.15 | 14.36 | +0.19 | +1.36% | 5 | 695 | 13.88% |
| QQQ241018P00450000 | 2024-05-17 3:50PM EDT | 2024-10-18 | 15.51 | 15.39 | 15.59 | +0.32 | +2.11% | 56 | 5,240 | 14.10% |
| QQQ241115P00450000 | 2024-05-17 3:53PM EDT | 2024-11-15 | 17.68 | 17.56 | 17.79 | +0.15 | +0.86% | 43 | 995 | 14.70% |
| QQQ241220P00450000 | 2024-05-17 3:22PM EDT | 2024-12-20 | 19.44 | 19.47 | 19.70 | +0.32 | +1.67% | 58 | 6,953 | 14.85% |
| QQQ241231P00450000 | 2024-05-17 1:42PM EDT | 2024-12-31 | 20.26 | 19.84 | 20.16 | +0.95 | +4.92% | 12 | 260 | 14.81% |
| QQQ250117P00450000 | 2024-05-17 4:10PM EDT | 2025-01-17 | 20.87 | 20.65 | 21.00 | +0.07 | +0.34% | 119 | 4,383 | 14.86% |
| QQQ250321P00450000 | 2024-05-17 2:23PM EDT | 2025-03-21 | 23.48 | 23.24 | 23.73 | +0.28 | +1.21% | 302 | 47 | 14.91% |
| QQQ250331P00450000 | 2024-05-15 11:39AM EDT | 2025-03-31 | 23.96 | 23.54 | 24.10 | -0.47 | -1.92% | 1 | 32 | 14.90% |
| QQQ250620P00450000 | 2024-05-17 3:10PM EDT | 2025-06-20 | 26.98 | 26.21 | 27.57 | +0.17 | +0.63% | 7 | 2,424 | 15.15% |
| QQQ251219P00450000 | 2024-05-17 10:04AM EDT | 2025-12-19 | 32.41 | 31.96 | 33.75 | -0.15 | -0.46% | 11 | 872 | 15.30% |
| QQQ260116P00450000 | 2024-05-16 1:52PM EDT | 2026-01-16 | 32.89 | 32.70 | 35.41 | 0.00 | - | 1 | 36 | 15.66% |
| QQQ260618P00450000 | 2024-05-17 11:48AM EDT | 2026-06-18 | 36.88 | 34.50 | 39.50 | +0.16 | +0.44% | 10 | 612 | 15.59% |
| QQQ261218P00450000 | 2024-05-17 1:19PM EDT | 2026-12-18 | 41.20 | 40.50 | 43.50 | +0.17 | +0.41% | 12 | 108 | 15.39% |
© 2024 Yahoo. All rights reserved.