Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:325.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00325000 | 2024-05-03 2:10PM EDT | 2024-05-17 | 111.43 | 111.50 | 111.93 | +3.43 | +3.18% | 6 | 30 | 91.99% |
| QQQ240524C00325000 | 2024-04-19 11:04AM EDT | 2024-05-24 | 95.94 | 111.89 | 112.40 | 0.00 | - | 1 | 31 | 78.83% |
| QQQ240531C00325000 | 2024-04-29 1:46PM EDT | 2024-05-31 | 109.94 | 112.12 | 112.70 | 0.00 | - | 2 | 12 | 70.04% |
| QQQ240621C00325000 | 2024-04-29 10:06AM EDT | 2024-06-21 | 109.90 | 113.34 | 113.76 | 0.00 | - | 1 | 93 | 58.58% |
| QQQ240628C00325000 | 2023-12-15 2:10PM EDT | 2024-06-28 | 90.34 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| QQQ240719C00325000 | 2024-04-24 9:54AM EDT | 2024-07-19 | 108.09 | 114.09 | 114.53 | 0.00 | - | 3 | 13 | 50.02% |
| QQQ240816C00325000 | 2024-04-18 10:55AM EDT | 2024-08-16 | 108.81 | 115.69 | 116.15 | 0.00 | - | - | 9 | 47.05% |
| QQQ240920C00325000 | 2024-04-15 11:18AM EDT | 2024-09-20 | 122.05 | 117.76 | 118.22 | 0.00 | - | 5 | 60 | 44.87% |
| QQQ240930C00325000 | 2023-11-17 4:39PM EDT | 2024-09-30 | 80.85 | 95.76 | 96.41 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ241018C00325000 | 2024-02-28 12:01PM EDT | 2024-10-18 | 122.82 | 129.23 | 129.82 | 0.00 | - | 1 | 16 | 57.67% |
| QQQ241115C00325000 | 2024-05-03 3:47PM EDT | 2024-11-15 | 120.34 | 120.55 | 121.06 | +1.82 | +1.54% | 10 | 11 | 42.19% |
| QQQ241220C00325000 | 2024-04-24 9:43AM EDT | 2024-12-20 | 117.95 | 122.69 | 123.27 | 0.00 | - | 10 | 33 | 41.71% |
| QQQ241231C00325000 | 2024-04-30 11:04AM EDT | 2024-12-31 | 118.80 | 122.74 | 123.39 | 0.00 | - | 1 | 17 | 40.89% |
| QQQ250117C00325000 | 2023-12-20 12:14PM EDT | 2025-01-17 | 106.35 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| QQQ250321C00325000 | 2024-04-18 3:58PM EDT | 2025-03-21 | 118.74 | 127.30 | 128.20 | 0.00 | - | - | 1 | 40.31% |
| QQQ250620C00325000 | 2023-12-20 4:09PM EDT | 2025-06-20 | 109.00 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| QQQ251219C00325000 | 2023-12-26 4:25PM EDT | 2025-12-19 | 121.82 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ260116C00325000 | 2023-12-13 4:44PM EDT | 2026-01-16 | 115.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| QQQ260618C00325000 | 2023-12-20 4:39PM EDT | 2026-06-18 | 121.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00325000 | 2024-05-01 10:36AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 938 | 51.95% |
| QQQ240524P00325000 | 2024-05-02 3:10PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.04 | 0.00 | - | 100 | 160 | 45.90% |
| QQQ240531P00325000 | 2024-05-03 3:31PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.06 | -0.08 | -66.67% | 10 | 13 | 41.21% |
| QQQ240607P00325000 | 2024-05-02 3:28PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.09 | 0.00 | - | 5 | 10 | 38.48% |
| QQQ240621P00325000 | 2024-05-03 11:27AM EDT | 2024-06-21 | 0.14 | 0.11 | 0.13 | -0.03 | -17.65% | 1 | 25,797 | 33.79% |
| QQQ240628P00325000 | 2023-12-26 11:29AM EDT | 2024-06-28 | 2.97 | 0.00 | 0.00 | 0.00 | - | 4 | 305 | 12.50% |
| QQQ240719P00325000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 0.28 | 0.27 | 0.29 | -0.10 | -26.32% | 77 | 4,667 | 29.86% |
| QQQ240816P00325000 | 2024-05-03 10:03AM EDT | 2024-08-16 | 0.56 | 0.51 | 0.58 | -0.34 | -37.78% | 2 | 979 | 28.39% |
| QQQ240920P00325000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 0.93 | 0.89 | 0.92 | -1.02 | -52.31% | 533 | 27,111 | 26.61% |
| QQQ240930P00325000 | 2023-12-21 12:46PM EDT | 2024-09-30 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| QQQ241018P00325000 | 2024-05-01 9:46AM EDT | 2024-10-18 | 2.05 | 1.23 | 1.34 | 0.00 | - | 1 | 32 | 26.09% |
| QQQ241115P00325000 | 2024-05-03 9:35AM EDT | 2024-11-15 | 2.01 | 1.74 | 1.93 | -0.57 | -22.09% | 20 | 185 | 26.07% |
| QQQ241220P00325000 | 2024-05-03 2:48PM EDT | 2024-12-20 | 2.44 | 2.38 | 2.53 | -0.83 | -25.38% | 1,011 | 605 | 25.54% |
| QQQ241231P00325000 | 2024-04-19 11:56AM EDT | 2024-12-31 | 4.96 | 2.42 | 2.69 | 0.00 | - | 1 | 163 | 25.32% |
| QQQ250117P00325000 | 2023-12-26 3:28PM EDT | 2025-01-17 | 7.71 | 0.00 | 0.00 | 0.00 | - | 6 | 1,128 | 6.25% |
| QQQ250321P00325000 | 2024-05-01 11:47AM EDT | 2025-03-21 | 5.10 | 3.62 | 4.04 | 0.00 | - | 2 | 208 | 24.34% |
| QQQ250331P00325000 | 2024-04-23 1:11PM EDT | 2025-03-31 | 5.56 | 3.74 | 4.21 | 0.00 | - | 140 | 89 | 24.24% |
| QQQ250620P00325000 | 2023-12-26 10:41AM EDT | 2025-06-20 | 10.88 | 0.00 | 0.00 | 0.00 | - | 1 | 2,980 | 6.25% |
| QQQ251219P00325000 | 2023-12-18 4:58PM EDT | 2025-12-19 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1,898 | 6.25% |
| QQQ260116P00325000 | 2023-12-18 10:47AM EDT | 2026-01-16 | 12.80 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 3.13% |
| QQQ260618P00325000 | 2023-12-21 2:45PM EDT | 2026-06-18 | 17.80 | 0.00 | 0.00 | 0.00 | - | 6 | 110 | 3.13% |
© 2024 Yahoo. All rights reserved.