Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:395.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240513C00395000 | 2024-05-09 9:58AM EDT | 2024-05-13 | 44.50 | 46.74 | 47.21 | 0.00 | - | 1 | 1 | 59.38% |
| QQQ240515C00395000 | 2024-05-06 11:48AM EDT | 2024-05-15 | 43.79 | 46.88 | 47.33 | 0.00 | - | - | 3 | 50.49% |
| QQQ240517C00395000 | 2024-05-09 3:24PM EDT | 2024-05-17 | 47.35 | 47.18 | 47.55 | +0.92 | +1.98% | 11 | 372 | 47.51% |
| QQQ240520C00395000 | 2024-05-09 3:25PM EDT | 2024-05-20 | 46.40 | 47.25 | 47.63 | 0.00 | - | 1 | 1 | 40.94% |
| QQQ240524C00395000 | 2024-05-10 11:43AM EDT | 2024-05-24 | 47.15 | 47.69 | 48.19 | -0.12 | -0.25% | 25 | 48 | 40.20% |
| QQQ240531C00395000 | 2024-05-10 11:17AM EDT | 2024-05-31 | 47.78 | 48.06 | 48.55 | +0.03 | +0.06% | 5 | 47 | 35.16% |
| QQQ240607C00395000 | 2024-05-10 9:50AM EDT | 2024-06-07 | 50.99 | 48.72 | 49.04 | +2.99 | +6.23% | 1 | 43 | 32.86% |
| QQQ240621C00395000 | 2024-05-10 3:07PM EDT | 2024-06-21 | 50.20 | 49.97 | 50.24 | +2.32 | +4.85% | 4 | 550 | 30.95% |
| QQQ240628C00395000 | 2023-12-20 11:56AM EDT | 2024-06-28 | 37.46 | 0.00 | 0.00 | 0.00 | - | 11 | 198 | 0.00% |
| QQQ240719C00395000 | 2024-05-09 12:14PM EDT | 2024-07-19 | 51.49 | 51.76 | 52.01 | +0.69 | +1.36% | 1 | 54 | 27.94% |
| QQQ240816C00395000 | 2024-05-10 1:00PM EDT | 2024-08-16 | 54.52 | 54.47 | 54.77 | +0.66 | +1.23% | 1 | 19 | 28.17% |
| QQQ240920C00395000 | 2024-05-09 3:30PM EDT | 2024-09-20 | 58.15 | 57.81 | 58.11 | +1.10 | +1.93% | 2 | 208 | 28.46% |
| QQQ240930C00395000 | 2023-12-21 1:42PM EDT | 2024-09-30 | 42.45 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| QQQ241018C00395000 | 2024-05-06 9:56AM EDT | 2024-10-18 | 57.43 | 59.86 | 60.16 | 0.00 | - | 1 | 269 | 28.13% |
| QQQ241115C00395000 | 2024-05-03 2:22PM EDT | 2024-11-15 | 59.00 | 62.92 | 63.24 | 0.00 | - | 24 | 55 | 29.00% |
| QQQ241220C00395000 | 2024-05-03 11:10AM EDT | 2024-12-20 | 60.41 | 66.15 | 66.54 | 0.00 | - | 2 | 329 | 29.54% |
| QQQ241231C00395000 | 2024-05-09 2:55PM EDT | 2024-12-31 | 66.11 | 66.41 | 66.84 | 0.00 | - | 10 | 56 | 29.09% |
| QQQ250117C00395000 | 2023-12-21 4:21PM EDT | 2025-01-17 | 51.35 | 0.00 | 0.00 | 0.00 | - | 1 | 463 | 0.00% |
| QQQ250321C00395000 | 2024-05-08 11:22AM EDT | 2025-03-21 | 72.35 | 73.08 | 73.70 | 0.00 | - | 2 | 26 | 30.04% |
| QQQ250331C00395000 | 2024-04-22 12:57PM EDT | 2025-03-31 | 57.98 | 73.30 | 73.98 | 0.00 | - | 2 | 1 | 29.77% |
| QQQ250620C00395000 | 2023-12-21 1:23PM EDT | 2025-06-20 | 61.25 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| QQQ251219C00395000 | 2023-12-20 4:08PM EDT | 2025-12-19 | 68.29 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| QQQ260116C00395000 | 2023-12-21 2:56PM EDT | 2026-01-16 | 71.03 | 0.00 | 0.00 | 0.00 | - | 15 | 286 | 0.00% |
| QQQ260618C00395000 | 2023-12-26 3:48PM EDT | 2026-06-18 | 81.14 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240513P00395000 | 2024-05-07 3:59PM EDT | 2024-05-13 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 94 | 42.97% |
| QQQ240514P00395000 | 2024-05-08 12:08PM EDT | 2024-05-14 | 0.02 | 0.01 | 0.02 | 0.00 | - | 80 | 138 | 40.23% |
| QQQ240515P00395000 | 2024-05-10 12:28PM EDT | 2024-05-15 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 32 | 62 | 37.50% |
| QQQ240517P00395000 | 2024-05-10 4:12PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,240 | 50,887 | 31.64% |
| QQQ240524P00395000 | 2024-05-10 2:21PM EDT | 2024-05-24 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 259 | 1,368 | 26.32% |
| QQQ240531P00395000 | 2024-05-10 3:55PM EDT | 2024-05-31 | 0.17 | 0.18 | 0.19 | -0.07 | -29.17% | 202 | 2,592 | 23.29% |
| QQQ240607P00395000 | 2024-05-10 3:31PM EDT | 2024-06-07 | 0.32 | 0.32 | 0.33 | -0.09 | -21.95% | 92 | 1,554 | 22.10% |
| QQQ240614P00395000 | 2024-05-10 3:00PM EDT | 2024-06-14 | 0.51 | 0.52 | 0.55 | -0.13 | -20.31% | 27 | 569 | 21.74% |
| QQQ240621P00395000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 0.68 | 0.69 | 0.70 | -0.11 | -13.92% | 1,017 | 12,117 | 20.85% |
| QQQ240628P00395000 | 2023-12-26 12:37PM EDT | 2024-06-28 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 6.25% |
| QQQ240719P00395000 | 2024-05-10 3:35PM EDT | 2024-07-19 | 1.54 | 1.56 | 1.58 | -0.16 | -9.41% | 225 | 4,603 | 19.56% |
| QQQ240816P00395000 | 2024-05-10 3:42PM EDT | 2024-08-16 | 2.60 | 2.62 | 2.66 | -0.18 | -6.47% | 29 | 4,005 | 19.17% |
| QQQ240920P00395000 | 2024-05-10 3:47PM EDT | 2024-09-20 | 3.94 | 3.95 | 3.99 | -0.20 | -4.83% | 741 | 8,696 | 18.78% |
| QQQ240930P00395000 | 2023-12-15 4:55PM EDT | 2024-09-30 | 17.92 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 3.13% |
| QQQ241018P00395000 | 2024-05-10 4:00PM EDT | 2024-10-18 | 5.16 | 5.14 | 5.23 | -0.43 | -7.69% | 18 | 2,699 | 18.82% |
| QQQ241115P00395000 | 2024-05-10 2:43PM EDT | 2024-11-15 | 6.59 | 6.64 | 6.80 | -0.28 | -4.08% | 102 | 972 | 19.26% |
| QQQ241220P00395000 | 2024-05-10 1:52PM EDT | 2024-12-20 | 8.12 | 7.98 | 8.14 | -0.18 | -2.17% | 32 | 170,920 | 19.09% |
| QQQ241231P00395000 | 2024-05-03 9:46AM EDT | 2024-12-31 | 8.22 | 8.28 | 8.56 | -2.18 | -20.96% | 5 | 45 | 19.05% |
| QQQ250117P00395000 | 2023-12-26 4:54PM EDT | 2025-01-17 | 21.47 | 0.00 | 0.00 | 0.00 | - | 26 | 666 | 3.13% |
| QQQ250321P00395000 | 2024-05-10 1:27PM EDT | 2025-03-21 | 11.16 | 10.86 | 11.28 | -1.88 | -14.42% | 5 | 1,668 | 18.70% |
| QQQ250331P00395000 | 2024-05-01 3:12PM EDT | 2025-03-31 | 15.19 | 11.11 | 11.57 | 0.00 | - | 1 | 3 | 18.63% |
| QQQ250620P00395000 | 2023-12-26 2:21PM EDT | 2025-06-20 | 26.43 | 0.00 | 0.00 | 0.00 | - | 6 | 1,542 | 1.56% |
| QQQ251219P00395000 | 2023-12-18 11:23AM EDT | 2025-12-19 | 30.99 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 1.56% |
| QQQ260116P00395000 | 2023-12-22 4:30PM EDT | 2026-01-16 | 31.38 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 1.56% |
| QQQ260618P00395000 | 2023-12-18 10:47AM EDT | 2026-06-18 | 34.78 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 1.56% |
© 2024 Yahoo. All rights reserved.