Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508C00380000 | 2024-05-07 3:28PM EDT | 2024-05-08 | 60.43 | 60.71 | 60.86 | +1.39 | +2.35% | 3 | 21 | 155.66% |
| QQQ240510C00380000 | 2024-05-03 2:28PM EDT | 2024-05-10 | 56.33 | 60.82 | 61.19 | 0.00 | - | 21 | 276 | 96.63% |
| QQQ240517C00380000 | 2024-05-07 1:49PM EDT | 2024-05-17 | 61.48 | 61.28 | 61.64 | +2.05 | +3.45% | 14 | 502 | 58.91% |
| QQQ240524C00380000 | 2024-05-03 3:50PM EDT | 2024-05-24 | 56.75 | 61.80 | 62.17 | 0.00 | - | 9 | 31 | 50.75% |
| QQQ240531C00380000 | 2024-05-03 2:59PM EDT | 2024-05-31 | 57.49 | 62.10 | 62.57 | 0.00 | - | 1 | 10 | 44.96% |
| QQQ240607C00380000 | 2024-05-03 3:50PM EDT | 2024-06-07 | 57.61 | 62.68 | 63.02 | 0.00 | - | 11 | 22 | 41.61% |
| QQQ240614C00380000 | 2024-05-02 2:32PM EDT | 2024-06-14 | 49.82 | 63.21 | 63.55 | 0.00 | - | - | 2 | 39.62% |
| QQQ240621C00380000 | 2024-05-06 1:58PM EDT | 2024-06-21 | 61.89 | 63.73 | 64.06 | 0.00 | - | 12 | 3,339 | 38.09% |
| QQQ240628C00380000 | 2024-05-07 10:25AM EDT | 2024-06-28 | 63.63 | 63.70 | 64.26 | +5.12 | +8.75% | 20 | 51 | 36.02% |
| QQQ240719C00380000 | 2024-05-07 1:48PM EDT | 2024-07-19 | 65.72 | 65.18 | 65.52 | +2.07 | +3.25% | 1 | 87 | 33.35% |
| QQQ240816C00380000 | 2024-05-06 11:46AM EDT | 2024-08-16 | 65.63 | 67.56 | 67.89 | 0.00 | - | 1 | 29 | 32.58% |
| QQQ240920C00380000 | 2024-05-07 12:20PM EDT | 2024-09-20 | 71.75 | 70.54 | 70.87 | +2.55 | +3.68% | 1 | 1,015 | 32.22% |
| QQQ240930C00380000 | 2024-04-23 2:03PM EDT | 2024-09-30 | 60.00 | 70.78 | 71.12 | 0.00 | - | 1 | 17 | 31.42% |
| QQQ241018C00380000 | 2024-05-01 11:18AM EDT | 2024-10-18 | 72.29 | 72.31 | 72.64 | +15.64 | +27.61% | 1 | 108 | 31.45% |
| QQQ241115C00380000 | 2024-04-29 9:36AM EDT | 2024-11-15 | 75.00 | 75.05 | 75.41 | +4.42 | +6.26% | 1 | 27 | 32.01% |
| QQQ241220C00380000 | 2024-05-03 11:01AM EDT | 2024-12-20 | 72.77 | 78.01 | 78.46 | 0.00 | - | 3 | 340 | 32.30% |
| QQQ241231C00380000 | 2024-05-01 10:45AM EDT | 2024-12-31 | 64.75 | 78.22 | 78.70 | 0.00 | - | 1 | 45 | 31.76% |
| QQQ250117C00380000 | 2023-12-26 3:32PM EDT | 2025-01-17 | 64.15 | 0.00 | 0.00 | 0.00 | - | 102 | 3,388 | 0.00% |
| QQQ250321C00380000 | 2024-05-06 9:39AM EDT | 2025-03-21 | 82.59 | 84.38 | 85.11 | 0.00 | - | 2 | 32 | 32.36% |
| QQQ250331C00380000 | 2024-05-07 10:38AM EDT | 2025-03-31 | 84.52 | 84.55 | 85.34 | +13.57 | +19.13% | 1 | 3 | 32.03% |
| QQQ250620C00380000 | 2023-12-22 5:00PM EDT | 2025-06-20 | 71.92 | 0.00 | 0.00 | 0.00 | - | 34 | 1,130 | 0.00% |
| QQQ251219C00380000 | 2023-12-26 4:56PM EDT | 2025-12-19 | 83.00 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 0.00% |
| QQQ260116C00380000 | 2024-05-07 11:27AM EDT | 2026-01-16 | 103.84 | 100.50 | 105.27 | +5.98 | +6.11% | 1 | 9 | 33.66% |
| QQQ260618C00380000 | 2024-04-18 4:00PM EDT | 2026-06-18 | 103.00 | 109.00 | 113.86 | 0.00 | - | 1 | 47 | 34.05% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508P00380000 | 2024-04-30 1:04PM EDT | 2024-05-08 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 90.63% |
| QQQ240509P00380000 | 2024-05-06 9:52AM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 522 | 64.06% |
| QQQ240510P00380000 | 2024-05-06 2:56PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 664 | 9,153 | 51.56% |
| QQQ240513P00380000 | 2024-05-01 9:32AM EDT | 2024-05-13 | 0.14 | 0.01 | 0.02 | 0.00 | - | - | 6 | 41.80% |
| QQQ240514P00380000 | 2024-05-03 12:38PM EDT | 2024-05-14 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 3 | 38.67% |
| QQQ240515P00380000 | 2024-05-07 3:52PM EDT | 2024-05-15 | 0.03 | 0.02 | 0.03 | -0.16 | -84.21% | 120 | 3 | 37.89% |
| QQQ240516P00380000 | 2024-05-07 11:10AM EDT | 2024-05-16 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 30 | 3 | 36.72% |
| QQQ240517P00380000 | 2024-05-07 3:07PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | 0.00 | - | 235 | 32,815 | 35.74% |
| QQQ240524P00380000 | 2024-05-07 3:39PM EDT | 2024-05-24 | 0.12 | 0.11 | 0.12 | +0.02 | +20.00% | 19 | 2,593 | 30.57% |
| QQQ240531P00380000 | 2024-05-07 2:10PM EDT | 2024-05-31 | 0.18 | 0.16 | 0.17 | +0.02 | +12.50% | 158 | 1,897 | 27.00% |
| QQQ240607P00380000 | 2024-05-07 2:51PM EDT | 2024-06-07 | 0.25 | 0.23 | 0.26 | -0.01 | -3.85% | 18 | 953 | 25.34% |
| QQQ240614P00380000 | 2024-05-07 2:56PM EDT | 2024-06-14 | 0.39 | 0.36 | 0.39 | -0.01 | -2.50% | 27 | 71 | 24.48% |
| QQQ240621P00380000 | 2024-05-07 3:51PM EDT | 2024-06-21 | 0.48 | 0.47 | 0.48 | -0.02 | -4.00% | 175 | 37,408 | 23.34% |
| QQQ240628P00380000 | 2024-05-07 2:50PM EDT | 2024-06-28 | 0.65 | 0.63 | 0.65 | -0.05 | -7.14% | 208 | 980 | 22.97% |
| QQQ240719P00380000 | 2024-05-07 4:01PM EDT | 2024-07-19 | 1.08 | 1.05 | 1.07 | -0.07 | -6.09% | 233 | 6,563 | 21.50% |
| QQQ240816P00380000 | 2024-05-07 3:46PM EDT | 2024-08-16 | 1.88 | 1.84 | 1.87 | -0.09 | -4.57% | 154 | 11,086 | 20.88% |
| QQQ240920P00380000 | 2024-05-07 2:42PM EDT | 2024-09-20 | 3.00 | 2.90 | 2.93 | -0.21 | -6.54% | 95 | 8,338 | 20.36% |
| QQQ240930P00380000 | 2024-05-07 11:50AM EDT | 2024-09-30 | 3.20 | 3.16 | 3.30 | -0.32 | -9.09% | 15 | 814 | 20.35% |
| QQQ241018P00380000 | 2024-05-07 12:17PM EDT | 2024-10-18 | 3.95 | 3.86 | 3.94 | -0.12 | -2.95% | 4 | 39,190 | 20.29% |
| QQQ241115P00380000 | 2024-05-07 2:37PM EDT | 2024-11-15 | 5.29 | 5.10 | 5.18 | -0.06 | -1.12% | 3 | 1,652 | 20.55% |
| QQQ241220P00380000 | 2024-05-07 1:00PM EDT | 2024-12-20 | 6.36 | 6.32 | 6.39 | -0.38 | -5.64% | 57 | 10,506 | 20.39% |
| QQQ241231P00380000 | 2024-05-06 3:47PM EDT | 2024-12-31 | 6.95 | 6.48 | 6.77 | 0.00 | - | 31 | 257 | 20.35% |
| QQQ250117P00380000 | 2023-12-26 4:25PM EDT | 2025-01-17 | 17.30 | 0.00 | 0.00 | 0.00 | - | 8 | 11,750 | 3.13% |
| QQQ250321P00380000 | 2024-05-07 3:19PM EDT | 2025-03-21 | 9.06 | 8.84 | 9.16 | -0.45 | -4.73% | 1 | 2,637 | 19.85% |
| QQQ250331P00380000 | 2024-05-06 1:13PM EDT | 2025-03-31 | 9.10 | 8.92 | 9.43 | -0.84 | -8.45% | 1 | 24 | 19.79% |
| QQQ250620P00380000 | 2023-12-26 3:56PM EDT | 2025-06-20 | 21.91 | 0.00 | 0.00 | 0.00 | - | 102 | 4,579 | 3.13% |
| QQQ251219P00380000 | 2023-12-19 4:30PM EDT | 2025-12-19 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 3.13% |
| QQQ260116P00380000 | 2024-05-07 11:00AM EDT | 2026-01-16 | 16.41 | 14.10 | 17.26 | -0.05 | -0.30% | 2 | 1,469 | 19.09% |
| QQQ260618P00380000 | 2024-04-17 10:53AM EDT | 2026-06-18 | 24.70 | 19.00 | 21.98 | 0.00 | - | 1 | 9 | 19.44% |
© 2024 Yahoo. All rights reserved.