Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:365.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00365000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 77.93 | 77.12 | 77.51 | +0.93 | +1.21% | 1 | 203 | 66.60% |
| QQQ240524C00365000 | 2024-04-19 3:46PM EDT | 2024-05-24 | 51.64 | 77.48 | 78.08 | 0.00 | - | 1 | 1 | 56.01% |
| QQQ240607C00365000 | 2024-05-07 1:00PM EDT | 2024-06-07 | 77.88 | 78.39 | 78.75 | -0.65 | -0.83% | 1 | 2 | 47.36% |
| QQQ240621C00365000 | 2024-05-10 1:22PM EDT | 2024-06-21 | 78.98 | 79.36 | 79.67 | +16.50 | +26.41% | 3 | 160 | 43.08% |
| QQQ240628C00365000 | 2023-12-18 11:24AM EDT | 2024-06-28 | 57.50 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 0.00% |
| QQQ240719C00365000 | 2024-05-02 10:16AM EDT | 2024-07-19 | 62.78 | 80.45 | 80.73 | 0.00 | - | 2 | 20 | 36.67% |
| QQQ240816C00365000 | 2024-04-09 12:20PM EDT | 2024-08-16 | 84.15 | 82.13 | 82.40 | 0.00 | - | - | 0 | 34.78% |
| QQQ240920C00365000 | 2024-05-10 11:07AM EDT | 2024-09-20 | 84.75 | 85.07 | 85.38 | +0.77 | +0.92% | 1 | 80 | 34.87% |
| QQQ240930C00365000 | 2023-12-12 11:05AM EDT | 2024-09-30 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| QQQ241018C00365000 | 2024-03-28 1:51PM EDT | 2024-10-18 | 93.19 | 78.27 | 78.65 | 0.00 | - | 2 | 54 | 19.44% |
| QQQ241115C00365000 | 2024-05-09 3:06PM EDT | 2024-11-15 | 88.61 | 88.90 | 89.23 | 0.00 | - | 3 | 28 | 34.04% |
| QQQ241220C00365000 | 2024-05-10 2:32PM EDT | 2024-12-20 | 91.50 | 91.58 | 91.98 | +8.67 | +10.47% | 2 | 51 | 34.19% |
| QQQ241231C00365000 | 2024-04-24 11:06AM EDT | 2024-12-31 | 81.03 | 91.74 | 92.18 | 0.00 | - | 44 | 24 | 33.58% |
| QQQ250117C00365000 | 2023-12-15 2:46PM EDT | 2025-01-17 | 69.32 | 0.00 | 0.00 | 0.00 | - | 4 | 583 | 0.00% |
| QQQ250321C00365000 | 2024-04-17 9:35AM EDT | 2025-03-21 | 93.75 | 97.43 | 98.08 | 0.00 | - | 7 | 33 | 33.97% |
| QQQ250331C00365000 | 2024-05-10 9:42AM EDT | 2025-03-31 | 99.50 | 97.58 | 98.28 | +20.50 | +25.95% | 2 | 2 | 33.60% |
| QQQ250620C00365000 | 2023-12-22 2:52PM EDT | 2025-06-20 | 83.15 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 0.00% |
| QQQ251219C00365000 | 2023-12-21 4:30PM EDT | 2025-12-19 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| QQQ260116C00365000 | 2023-12-19 10:32AM EDT | 2026-01-16 | 93.16 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| QQQ260618C00365000 | 2023-12-19 12:16PM EDT | 2026-06-18 | 99.99 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515P00365000 | 2024-05-08 9:48AM EDT | 2024-05-15 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 51 | 54.69% |
| QQQ240517P00365000 | 2024-05-10 11:34AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.00 | 0.00 | - | 101 | 21,627 | 25.00% |
| QQQ240524P00365000 | 2024-05-10 3:21PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 55 | 536 | 38.28% |
| QQQ240531P00365000 | 2024-05-09 1:18PM EDT | 2024-05-31 | 0.09 | 0.07 | 0.09 | 0.00 | - | 525 | 573 | 33.40% |
| QQQ240607P00365000 | 2024-05-10 9:34AM EDT | 2024-06-07 | 0.15 | 0.12 | 0.14 | -0.02 | -11.76% | 20 | 196 | 30.62% |
| QQQ240614P00365000 | 2024-05-10 4:14PM EDT | 2024-06-14 | 0.22 | 0.20 | 0.22 | -0.01 | -4.35% | 24 | 155 | 29.15% |
| QQQ240621P00365000 | 2024-05-10 3:02PM EDT | 2024-06-21 | 0.29 | 0.28 | 0.29 | -0.04 | -12.12% | 169 | 7,503 | 27.74% |
| QQQ240628P00365000 | 2023-12-26 2:23PM EDT | 2024-06-28 | 6.77 | 0.00 | 0.00 | 0.00 | - | 8 | 804 | 12.50% |
| QQQ240719P00365000 | 2024-05-10 3:52PM EDT | 2024-07-19 | 0.59 | 0.58 | 0.59 | -0.06 | -9.23% | 21 | 1,287 | 24.16% |
| QQQ240816P00365000 | 2024-05-10 2:17PM EDT | 2024-08-16 | 1.06 | 1.04 | 1.08 | -0.07 | -6.19% | 47 | 1,367 | 22.95% |
| QQQ240920P00365000 | 2024-05-10 3:47PM EDT | 2024-09-20 | 1.77 | 1.75 | 1.80 | -0.09 | -4.84% | 22 | 5,689 | 22.07% |
| QQQ240930P00365000 | 2023-12-14 1:08PM EDT | 2024-09-30 | 10.74 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 6.25% |
| QQQ241018P00365000 | 2024-05-10 11:16AM EDT | 2024-10-18 | 2.52 | 2.46 | 2.52 | -0.54 | -17.65% | 25 | 3,489 | 21.81% |
| QQQ241115P00365000 | 2024-05-08 11:42AM EDT | 2024-11-15 | 3.72 | 3.39 | 3.47 | 0.00 | - | 1 | 1,864 | 21.97% |
| QQQ241220P00365000 | 2024-05-10 3:22PM EDT | 2024-12-20 | 4.36 | 4.28 | 4.42 | -0.17 | -3.75% | 3 | 5,929 | 21.69% |
| QQQ241231P00365000 | 2024-04-26 10:50AM EDT | 2024-12-31 | 7.04 | 4.49 | 4.72 | 0.00 | - | 30 | 101 | 21.61% |
| QQQ250117P00365000 | 2023-12-26 4:22PM EDT | 2025-01-17 | 14.00 | 0.00 | 0.00 | 0.00 | - | 71 | 1,922 | 6.25% |
| QQQ250321P00365000 | 2024-05-10 9:34AM EDT | 2025-03-21 | 6.51 | 6.35 | 6.71 | -0.92 | -12.38% | 7 | 283 | 20.98% |
| QQQ250331P00365000 | 2024-05-08 9:44AM EDT | 2025-03-31 | 7.33 | 6.54 | 6.94 | 0.00 | - | 1 | 89 | 20.90% |
| QQQ250620P00365000 | 2023-12-26 10:35AM EDT | 2025-06-20 | 18.42 | 0.00 | 0.00 | 0.00 | - | 5 | 1,369 | 3.13% |
| QQQ251219P00365000 | 2023-12-21 12:32PM EDT | 2025-12-19 | 23.25 | 0.00 | 0.00 | 0.00 | - | 150 | 368 | 3.13% |
| QQQ260116P00365000 | 2023-12-18 10:44AM EDT | 2026-01-16 | 23.39 | 0.00 | 0.00 | 0.00 | - | 77 | 106 | 3.13% |
| QQQ260618P00365000 | 2023-12-15 4:31PM EDT | 2026-06-18 | 26.99 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 3.13% |
© 2024 Yahoo. All rights reserved.