Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:315.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00315000 | 2024-05-06 3:24PM EDT | 2024-05-17 | 124.62 | 127.07 | 127.42 | 0.00 | - | 1 | 11 | 98.44% |
| QQQ240524C00315000 | 2024-04-15 2:21PM EDT | 2024-05-24 | 118.60 | 127.32 | 127.94 | 0.00 | - | - | 11 | 84.38% |
| QQQ240607C00315000 | 2024-04-29 4:03PM EDT | 2024-06-07 | 120.10 | 128.07 | 128.44 | 0.00 | - | - | 1 | 69.01% |
| QQQ240621C00315000 | 2024-04-18 10:04AM EDT | 2024-06-21 | 113.13 | 128.84 | 129.16 | 0.00 | - | 2 | 18 | 62.45% |
| QQQ240628C00315000 | 2023-11-27 12:35PM EDT | 2024-06-28 | 86.97 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| QQQ240719C00315000 | 2024-04-30 3:32PM EDT | 2024-07-19 | 116.19 | 129.51 | 129.85 | 0.00 | - | 1 | 12 | 51.94% |
| QQQ240816C00315000 | 2024-05-03 10:33AM EDT | 2024-08-16 | 123.52 | 130.99 | 131.32 | 0.00 | - | 1 | 0 | 49.59% |
| QQQ240920C00315000 | 2024-03-21 2:43PM EDT | 2024-09-20 | 140.11 | 108.27 | 108.79 | 0.00 | - | 5 | 18 | 0.00% |
| QQQ241018C00315000 | 2024-04-18 9:31AM EDT | 2024-10-18 | 120.64 | 133.68 | 134.01 | 0.00 | - | 1 | 2 | 44.54% |
| QQQ241115C00315000 | 2024-03-26 10:15AM EDT | 2024-11-15 | 143.59 | 114.74 | 115.26 | 0.00 | - | 12 | 22 | 0.00% |
| QQQ241220C00315000 | 2024-05-06 12:30PM EDT | 2024-12-20 | 133.70 | 137.24 | 137.64 | 0.00 | - | 2 | 15 | 43.34% |
| QQQ241231C00315000 | 2024-04-24 11:07AM EDT | 2024-12-31 | 124.66 | 137.28 | 137.72 | 0.00 | - | 2 | 4 | 42.43% |
| QQQ250117C00315000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 116.38 | 0.00 | 0.00 | 0.00 | - | 8 | 3,102 | 0.00% |
| QQQ250321C00315000 | 2024-04-15 9:33AM EDT | 2025-03-21 | 144.00 | 141.47 | 142.12 | 0.00 | - | 1 | 4 | 41.64% |
| QQQ250331C00315000 | 2024-04-01 2:34PM EDT | 2025-03-31 | 147.16 | 129.98 | 132.49 | 0.00 | - | - | 1 | 29.18% |
| QQQ250620C00315000 | 2023-12-20 1:32PM EDT | 2025-06-20 | 122.09 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| QQQ251219C00315000 | 2023-11-24 10:47AM EDT | 2025-12-19 | 113.79 | 125.27 | 129.15 | 0.00 | - | 2 | 17 | 17.07% |
| QQQ260116C00315000 | 2023-11-02 1:34PM EDT | 2026-01-16 | 94.00 | 111.00 | 115.50 | 0.00 | - | 1 | 21 | 0.00% |
| QQQ260618C00315000 | 2023-11-10 3:05PM EDT | 2026-06-18 | 111.51 | 118.77 | 123.50 | 0.00 | - | 6 | 3 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00315000 | 2024-05-07 2:07PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 3,212 | 68.75% |
| QQQ240524P00315000 | 2024-04-26 2:23PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.02 | 0.00 | - | 1 | 41 | 55.47% |
| QQQ240531P00315000 | 2024-05-07 9:47AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | 0.00 | - | 50 | 60 | 48.63% |
| QQQ240607P00315000 | 2024-05-01 2:15PM EDT | 2024-06-07 | 0.09 | 0.03 | 0.05 | 0.00 | - | - | 11 | 44.53% |
| QQQ240621P00315000 | 2024-05-09 12:20PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.11 | 0.00 | - | 2 | 1,577 | 39.84% |
| QQQ240628P00315000 | 2023-12-26 10:50AM EDT | 2024-06-28 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 646 | 12.50% |
| QQQ240719P00315000 | 2024-05-07 1:58PM EDT | 2024-07-19 | 0.21 | 0.19 | 0.21 | 0.00 | - | 1 | 299 | 33.59% |
| QQQ240816P00315000 | 2024-05-06 4:07PM EDT | 2024-08-16 | 0.36 | 0.33 | 0.39 | 0.00 | - | 2 | 141 | 31.01% |
| QQQ240920P00315000 | 2024-05-10 1:00PM EDT | 2024-09-20 | 0.58 | 0.56 | 0.60 | -0.06 | -9.38% | 12 | 4,752 | 28.48% |
| QQQ240930P00315000 | 2023-12-18 12:39PM EDT | 2024-09-30 | 4.33 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 12.50% |
| QQQ241018P00315000 | 2024-05-09 11:12AM EDT | 2024-10-18 | 0.87 | 0.82 | 0.90 | -0.02 | -2.25% | 1 | 30 | 27.74% |
| QQQ241115P00315000 | 2024-05-10 3:31PM EDT | 2024-11-15 | 1.23 | 1.18 | 1.27 | -0.05 | -3.91% | 1 | 1,342 | 27.28% |
| QQQ241220P00315000 | 2024-05-06 2:31PM EDT | 2024-12-20 | 1.83 | 1.61 | 1.65 | 0.00 | - | 3 | 294 | 26.41% |
| QQQ241231P00315000 | 2024-05-06 11:55AM EDT | 2024-12-31 | 1.98 | 1.64 | 1.82 | 0.00 | - | 1 | 78 | 26.31% |
| QQQ250117P00315000 | 2023-12-26 1:22PM EDT | 2025-01-17 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 2,224 | 6.25% |
| QQQ250321P00315000 | 2024-05-03 11:33AM EDT | 2025-03-21 | 3.33 | 2.55 | 2.82 | 0.00 | - | 41 | 46 | 25.06% |
| QQQ250331P00315000 | 2024-04-18 10:02AM EDT | 2025-03-31 | 5.51 | 2.64 | 2.95 | 0.00 | - | 4 | 7 | 24.94% |
| QQQ250620P00315000 | 2023-12-20 3:59PM EDT | 2025-06-20 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 824 | 6.25% |
| QQQ251219P00315000 | 2023-12-18 4:22PM EDT | 2025-12-19 | 12.10 | 0.00 | 0.00 | 0.00 | - | 4 | 204 | 6.25% |
| QQQ260116P00315000 | 2023-12-18 4:35PM EDT | 2026-01-16 | 13.33 | 0.00 | 0.00 | 0.00 | - | 9 | 151 | 6.25% |
| QQQ260618P00315000 | 2023-12-14 2:23PM EDT | 2026-06-18 | 17.69 | 0.00 | 0.00 | 0.00 | - | - | 18 | 6.25% |
© 2024 Yahoo. All rights reserved.