Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00320000 | 2024-04-19 9:35AM EDT | 2024-05-17 | 103.12 | 122.06 | 122.43 | 0.00 | - | 4 | 43 | 100.78% |
| QQQ240531C00320000 | 2024-04-24 10:48AM EDT | 2024-05-31 | 109.55 | 122.65 | 123.17 | 0.00 | - | - | 1 | 73.19% |
| QQQ240621C00320000 | 2024-05-07 12:36PM EDT | 2024-06-21 | 123.78 | 123.89 | 124.20 | 0.00 | - | 4 | 30 | 61.07% |
| QQQ240628C00320000 | 2023-12-15 12:13PM EDT | 2024-06-28 | 95.72 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 0.00% |
| QQQ240719C00320000 | 2024-05-10 4:06PM EDT | 2024-07-19 | 124.79 | 124.59 | 124.93 | +3.79 | +3.13% | 1 | 20 | 50.70% |
| QQQ240816C00320000 | 2024-05-03 9:37AM EDT | 2024-08-16 | 119.00 | 126.10 | 126.44 | 0.00 | - | 1 | 1 | 48.38% |
| QQQ240920C00320000 | 2024-05-10 4:06PM EDT | 2024-09-20 | 128.23 | 128.04 | 128.37 | -1.72 | -1.32% | 1 | 15 | 46.07% |
| QQQ240930C00320000 | 2023-12-14 4:37PM EDT | 2024-09-30 | 98.46 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| QQQ241018C00320000 | 2024-04-05 3:22PM EDT | 2024-10-18 | 130.35 | 123.48 | 123.94 | 0.00 | - | 1 | 2 | 30.79% |
| QQQ241115C00320000 | 2024-04-26 12:57PM EDT | 2024-11-15 | 122.58 | 130.57 | 130.91 | 0.00 | - | 52 | 77 | 43.00% |
| QQQ241220C00320000 | 2024-04-19 1:31PM EDT | 2024-12-20 | 112.05 | 132.56 | 132.97 | 0.00 | - | 1 | 76 | 42.44% |
| QQQ241231C00320000 | 2024-04-24 12:44PM EDT | 2024-12-31 | 118.20 | 132.62 | 133.06 | 0.00 | - | 15 | 26 | 41.56% |
| QQQ250117C00320000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 112.25 | 0.00 | 0.00 | 0.00 | - | 4 | 2,354 | 0.00% |
| QQQ250620C00320000 | 2023-12-12 4:35PM EDT | 2025-06-20 | 108.22 | 0.00 | 0.00 | 0.00 | - | 30 | 295 | 0.00% |
| QQQ251219C00320000 | 2023-12-15 2:01PM EDT | 2025-12-19 | 121.80 | 0.00 | 0.00 | 0.00 | - | 3 | 231 | 0.00% |
| QQQ260116C00320000 | 2023-12-21 12:01PM EDT | 2026-01-16 | 121.10 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 0.00% |
| QQQ260618C00320000 | 2023-12-20 1:44PM EDT | 2026-06-18 | 130.36 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00320000 | 2024-05-08 10:00AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 3,394 | 71.88% |
| QQQ240524P00320000 | 2024-05-03 3:16PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.02 | 0.00 | - | 9 | 6,581 | 54.69% |
| QQQ240531P00320000 | 2024-05-03 12:33PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1 | 67 | 49.02% |
| QQQ240607P00320000 | 2024-05-08 10:42AM EDT | 2024-06-07 | 0.04 | 0.03 | 0.06 | 0.00 | - | 2 | 48 | 44.24% |
| QQQ240614P00320000 | 2024-05-08 11:08AM EDT | 2024-06-14 | 0.07 | 0.06 | 0.10 | 0.00 | - | - | 339 | 41.90% |
| QQQ240621P00320000 | 2024-05-10 12:34PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 11 | 1,268 | 39.45% |
| QQQ240628P00320000 | 2023-12-26 4:56PM EDT | 2024-06-28 | 2.60 | 0.00 | 0.00 | 0.00 | - | 36 | 486 | 12.50% |
| QQQ240719P00320000 | 2024-05-07 9:54AM EDT | 2024-07-19 | 0.23 | 0.21 | 0.23 | +0.01 | +4.55% | 5 | 19,923 | 32.81% |
| QQQ240816P00320000 | 2024-05-09 3:17PM EDT | 2024-08-16 | 0.41 | 0.37 | 0.39 | 0.00 | - | 16 | 376 | 29.88% |
| QQQ240920P00320000 | 2024-05-10 9:30AM EDT | 2024-09-20 | 0.64 | 0.63 | 0.66 | -0.04 | -5.88% | 10 | 4,858 | 27.87% |
| QQQ240930P00320000 | 2023-12-20 12:10PM EDT | 2024-09-30 | 4.79 | 0.00 | 0.00 | 0.00 | - | 10 | 762 | 12.50% |
| QQQ241018P00320000 | 2024-05-10 12:28PM EDT | 2024-10-18 | 0.94 | 0.91 | 0.95 | -0.08 | -7.84% | 6 | 229 | 26.98% |
| QQQ241115P00320000 | 2024-05-07 2:37PM EDT | 2024-11-15 | 1.47 | 1.30 | 1.38 | 0.00 | - | 9 | 264 | 26.72% |
| QQQ241220P00320000 | 2024-05-08 1:53PM EDT | 2024-12-20 | 1.91 | 1.77 | 1.81 | 0.00 | - | 1 | 1,460 | 25.94% |
| QQQ241231P00320000 | 2024-04-30 11:56AM EDT | 2024-12-31 | 2.99 | 1.81 | 1.99 | 0.00 | - | 1 | 491 | 25.84% |
| QQQ250117P00320000 | 2023-12-26 11:54AM EDT | 2025-01-17 | 7.20 | 0.00 | 0.00 | 0.00 | - | 9 | 8,427 | 6.25% |
| QQQ250321P00320000 | 2024-05-09 3:30PM EDT | 2025-03-21 | 2.99 | 2.79 | 3.01 | 0.00 | - | 1 | 2,484 | 24.54% |
| QQQ250331P00320000 | 2024-05-10 12:58PM EDT | 2025-03-31 | 3.04 | 2.90 | 3.21 | -0.78 | -20.42% | 2 | 122 | 24.54% |
| QQQ250620P00320000 | 2023-12-22 4:37PM EDT | 2025-06-20 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 980 | 6.25% |
| QQQ251219P00320000 | 2023-12-22 12:08PM EDT | 2025-12-19 | 14.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3,599 | 6.25% |
| QQQ260116P00320000 | 2023-12-20 3:47PM EDT | 2026-01-16 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 6.25% |
| QQQ260618P00320000 | 2023-12-21 4:39PM EDT | 2026-06-18 | 17.06 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 3.13% |
© 2024 Yahoo. All rights reserved.