Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
Strike:370.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00370000 | 2024-05-07 11:54AM EDT | 2024-05-10 | 72.08 | 71.69 | 72.01 | +6.27 | +9.53% | 1 | 32 | 87.89% |
| QQQ240517C00370000 | 2024-05-07 9:44AM EDT | 2024-05-17 | 71.00 | 72.31 | 72.59 | +2.41 | +3.51% | 13 | 267 | 62.96% |
| QQQ240524C00370000 | 2024-05-03 10:49AM EDT | 2024-05-24 | 66.30 | 72.75 | 73.05 | 0.00 | - | 1 | 16 | 53.41% |
| QQQ240531C00370000 | 2024-05-03 10:50AM EDT | 2024-05-31 | 66.46 | 73.03 | 73.41 | 0.00 | - | 1 | 15 | 48.71% |
| QQQ240621C00370000 | 2024-05-06 11:52AM EDT | 2024-06-21 | 71.31 | 74.57 | 74.88 | 0.00 | - | 11 | 534 | 41.76% |
| QQQ240628C00370000 | 2024-04-24 1:59PM EDT | 2024-06-28 | 61.95 | 74.45 | 75.00 | 0.00 | - | 4 | 42 | 39.30% |
| QQQ240719C00370000 | 2024-05-02 10:47AM EDT | 2024-07-19 | 58.50 | 75.75 | 76.07 | 0.00 | - | 1 | 72 | 36.06% |
| QQQ240816C00370000 | 2024-05-06 10:14AM EDT | 2024-08-16 | 74.47 | 77.91 | 78.19 | 0.00 | - | 2 | 12 | 34.91% |
| QQQ240920C00370000 | 2024-05-02 10:41AM EDT | 2024-09-20 | 64.41 | 80.63 | 80.91 | 0.00 | - | 20 | 1,514 | 34.25% |
| QQQ240930C00370000 | 2024-05-01 1:26PM EDT | 2024-09-30 | 63.75 | 80.83 | 81.12 | 0.00 | - | 1 | 9 | 33.36% |
| QQQ241018C00370000 | 2024-04-22 11:57AM EDT | 2024-10-18 | 62.51 | 82.20 | 82.48 | 0.00 | - | 1 | 10 | 33.24% |
| QQQ241115C00370000 | 2024-05-06 3:56PM EDT | 2024-11-15 | 83.22 | 84.79 | 85.09 | 0.00 | - | 1 | 10 | 33.71% |
| QQQ241220C00370000 | 2024-05-03 9:42AM EDT | 2024-12-20 | 81.68 | 87.50 | 87.86 | 0.00 | - | 20 | 10,288 | 33.80% |
| QQQ241231C00370000 | 2024-04-26 12:45PM EDT | 2024-12-31 | 80.66 | 87.74 | 88.13 | 0.00 | - | 94 | 66 | 33.27% |
| QQQ250117C00370000 | 2023-12-26 1:38PM EDT | 2025-01-17 | 71.06 | 0.00 | 0.00 | 0.00 | - | 3 | 1,432 | 0.00% |
| QQQ250321C00370000 | 2024-04-30 1:36PM EDT | 2025-03-21 | 83.55 | 93.51 | 94.09 | 0.00 | - | 2 | 20 | 33.60% |
| QQQ250620C00370000 | 2023-12-19 11:25AM EDT | 2025-06-20 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 720 | 0.00% |
| QQQ251219C00370000 | 2023-12-20 3:53PM EDT | 2025-12-19 | 85.93 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| QQQ260116C00370000 | 2024-05-03 10:19AM EDT | 2026-01-16 | 105.01 | 109.00 | 113.43 | 0.00 | - | 2 | 19 | 34.56% |
| QQQ260618C00370000 | 2023-12-26 1:10PM EDT | 2026-06-18 | 96.62 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00370000 | 2024-04-30 10:44AM EDT | 2024-05-07 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 106.25% |
| QQQ240508P00370000 | 2024-04-29 11:31AM EDT | 2024-05-08 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 75.00% |
| QQQ240510P00370000 | 2024-05-06 12:13PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 748 | 53.13% |
| QQQ240514P00370000 | 2024-05-01 3:30PM EDT | 2024-05-14 | 0.05 | 0.01 | 0.02 | 0.00 | - | - | 2 | 42.58% |
| QQQ240516P00370000 | 2024-05-03 11:45AM EDT | 2024-05-16 | 0.05 | 0.03 | 0.04 | 0.00 | - | 30 | 33 | 41.02% |
| QQQ240517P00370000 | 2024-05-07 12:23PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 11 | 3,889 | 39.06% |
| QQQ240524P00370000 | 2024-05-07 11:49AM EDT | 2024-05-24 | 0.08 | 0.08 | 0.09 | 0.00 | - | 411 | 948 | 33.59% |
| QQQ240531P00370000 | 2024-05-07 10:10AM EDT | 2024-05-31 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 4 | 841 | 29.88% |
| QQQ240607P00370000 | 2024-05-06 10:25AM EDT | 2024-06-07 | 0.20 | 0.18 | 0.20 | 0.00 | - | 15 | 190 | 28.03% |
| QQQ240614P00370000 | 2024-05-06 3:26PM EDT | 2024-06-14 | 0.27 | 0.27 | 0.29 | 0.00 | - | 1 | 7 | 26.83% |
| QQQ240621P00370000 | 2024-05-07 12:23PM EDT | 2024-06-21 | 0.35 | 0.35 | 0.36 | -0.02 | -5.41% | 447 | 15,662 | 25.56% |
| QQQ240628P00370000 | 2024-05-07 10:01AM EDT | 2024-06-28 | 0.47 | 0.45 | 0.46 | -0.04 | -7.84% | 10 | 1,294 | 24.83% |
| QQQ240719P00370000 | 2024-05-07 12:12PM EDT | 2024-07-19 | 0.76 | 0.76 | 0.77 | -0.08 | -9.52% | 76 | 4,204 | 23.08% |
| QQQ240816P00370000 | 2024-05-07 10:50AM EDT | 2024-08-16 | 1.40 | 1.35 | 1.37 | -0.06 | -4.11% | 32 | 833 | 22.19% |
| QQQ240920P00370000 | 2024-05-07 11:45AM EDT | 2024-09-20 | 2.23 | 2.21 | 2.23 | -0.21 | -8.61% | 205 | 5,839 | 21.53% |
| QQQ240930P00370000 | 2024-05-06 2:56PM EDT | 2024-09-30 | 2.47 | 2.43 | 2.50 | -0.21 | -7.84% | 2 | 390 | 21.42% |
| QQQ241018P00370000 | 2024-05-07 11:16AM EDT | 2024-10-18 | 3.03 | 3.01 | 3.06 | -0.17 | -5.31% | 1 | 5,624 | 21.37% |
| QQQ241115P00370000 | 2024-05-03 3:58PM EDT | 2024-11-15 | 4.89 | 4.05 | 4.11 | 0.00 | - | 30 | 1,091 | 21.55% |
| QQQ241220P00370000 | 2024-05-07 10:29AM EDT | 2024-12-20 | 5.33 | 5.14 | 5.18 | -0.21 | -3.79% | 41 | 3,068 | 21.35% |
| QQQ241231P00370000 | 2024-05-07 9:33AM EDT | 2024-12-31 | 5.46 | 5.31 | 5.42 | -0.49 | -8.24% | 10 | 150 | 21.17% |
| QQQ250117P00370000 | 2023-12-26 4:49PM EDT | 2025-01-17 | 15.06 | 0.00 | 0.00 | 0.00 | - | 11 | 1,519 | 3.13% |
| QQQ250321P00370000 | 2024-05-06 2:15PM EDT | 2025-03-21 | 7.52 | 7.34 | 7.51 | -0.36 | -4.57% | 1 | 3,748 | 20.56% |
| QQQ250331P00370000 | 2024-05-07 12:27PM EDT | 2025-03-31 | 7.65 | 7.55 | 7.75 | -3.54 | -31.64% | 27 | 6 | 20.48% |
| QQQ250620P00370000 | 2023-12-26 3:01PM EDT | 2025-06-20 | 19.42 | 0.00 | 0.00 | 0.00 | - | 9 | 2,180 | 3.13% |
| QQQ251219P00370000 | 2023-12-14 4:57PM EDT | 2025-12-19 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 614 | 3.13% |
| QQQ260116P00370000 | 2024-04-30 3:06PM EDT | 2026-01-16 | 17.26 | 14.23 | 15.31 | 0.00 | - | 85 | 471 | 19.86% |
| QQQ260618P00370000 | 2023-12-26 11:16AM EDT | 2026-06-18 | 27.81 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 3.13% |
© 2024 Yahoo. All rights reserved.