Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00400000 | 2024-05-03 3:19PM EDT | 2024-05-06 | 35.76 | 35.84 | 36.33 | +12.79 | +55.68% | 61 | 10 | 74.27% |
| QQQ240507C00400000 | 2024-05-02 3:10PM EDT | 2024-05-07 | 27.85 | 35.92 | 36.36 | 0.00 | - | 1 | 18 | 61.82% |
| QQQ240510C00400000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 35.87 | 36.26 | 36.68 | +7.82 | +27.88% | 45 | 235 | 50.51% |
| QQQ240517C00400000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 36.28 | 36.90 | 37.23 | +8.28 | +29.57% | 52 | 5,212 | 38.11% |
| QQQ240524C00400000 | 2024-05-02 10:06AM EDT | 2024-05-24 | 37.48 | 37.62 | 37.98 | +12.29 | +48.79% | 2 | 263 | 34.32% |
| QQQ240531C00400000 | 2024-05-03 3:24PM EDT | 2024-05-31 | 37.98 | 38.12 | 38.53 | +9.83 | +34.92% | 39 | 116 | 31.59% |
| QQQ240607C00400000 | 2024-05-03 3:24PM EDT | 2024-06-07 | 38.72 | 38.89 | 39.26 | +9.12 | +30.81% | 3 | 28 | 30.41% |
| QQQ240621C00400000 | 2024-05-03 3:28PM EDT | 2024-06-21 | 40.38 | 40.41 | 40.79 | +9.96 | +32.74% | 34 | 4,161 | 29.25% |
| QQQ240628C00400000 | 2024-05-03 3:52PM EDT | 2024-06-28 | 40.65 | 40.74 | 41.17 | +6.82 | +20.16% | 261 | 245 | 28.13% |
| QQQ240719C00400000 | 2024-05-03 1:54PM EDT | 2024-07-19 | 42.29 | 42.76 | 43.04 | +6.77 | +19.06% | 79 | 624 | 27.15% |
| QQQ240816C00400000 | 2024-05-03 3:04PM EDT | 2024-08-16 | 45.85 | 45.78 | 46.18 | +9.85 | +27.36% | 12 | 87 | 27.52% |
| QQQ240920C00400000 | 2024-05-03 11:55AM EDT | 2024-09-20 | 49.17 | 49.45 | 49.85 | +8.87 | +22.01% | 5 | 1,248 | 27.93% |
| QQQ240930C00400000 | 2024-05-03 3:52PM EDT | 2024-09-30 | 49.60 | 49.83 | 50.25 | +0.55 | +1.12% | 1 | 97 | 27.41% |
| QQQ241018C00400000 | 2024-05-03 10:44AM EDT | 2024-10-18 | 50.89 | 51.74 | 52.16 | +4.89 | +10.63% | 2 | 964 | 27.79% |
| QQQ241115C00400000 | 2024-05-02 11:03AM EDT | 2024-11-15 | 46.50 | 54.98 | 55.46 | 0.00 | - | 12 | 43 | 28.70% |
| QQQ241220C00400000 | 2024-05-02 2:53PM EDT | 2024-12-20 | 52.06 | 58.36 | 58.92 | 0.00 | - | 41 | 651 | 29.26% |
| QQQ241231C00400000 | 2024-05-03 9:45AM EDT | 2024-12-31 | 58.50 | 58.65 | 59.26 | +9.68 | +19.83% | 11 | 258 | 28.85% |
| QQQ250117C00400000 | 2023-12-26 4:25PM EDT | 2025-01-17 | 51.00 | 0.00 | 0.00 | 0.00 | - | 45 | 2,665 | 0.00% |
| QQQ250321C00400000 | 2024-05-03 4:14PM EDT | 2025-03-21 | 65.70 | 65.47 | 66.35 | +4.79 | +7.86% | 7 | 167 | 29.84% |
| QQQ250331C00400000 | 2024-04-19 4:05PM EDT | 2025-03-31 | 53.88 | 65.70 | 66.66 | 0.00 | - | 16 | 17 | 29.59% |
| QQQ250620C00400000 | 2023-12-26 1:38PM EDT | 2025-06-20 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,597 | 0.00% |
| QQQ251219C00400000 | 2023-12-26 4:26PM EDT | 2025-12-19 | 70.51 | 0.00 | 0.00 | 0.00 | - | 11 | 483 | 0.00% |
| QQQ260116C00400000 | 2024-04-17 3:19PM EDT | 2026-01-16 | 82.64 | 83.50 | 88.16 | 0.00 | - | 4 | 52 | 31.94% |
| QQQ260618C00400000 | 2024-05-03 12:36PM EDT | 2026-06-18 | 93.30 | 92.50 | 97.21 | +6.85 | +7.92% | 10 | 24 | 32.50% |
| QQQ261218C00400000 | 2024-05-03 2:03PM EDT | 2026-12-18 | 104.00 | 102.00 | 106.80 | +9.00 | +9.47% | 3 | 143 | 32.95% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00400000 | 2024-05-03 3:58PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 796 | 4,616 | 41.41% |
| QQQ240507P00400000 | 2024-05-03 2:16PM EDT | 2024-05-07 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 218 | 644 | 35.94% |
| QQQ240508P00400000 | 2024-05-03 2:32PM EDT | 2024-05-08 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 177 | 901 | 31.25% |
| QQQ240509P00400000 | 2024-05-03 2:37PM EDT | 2024-05-09 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 35 | 400 | 29.30% |
| QQQ240510P00400000 | 2024-05-03 4:13PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 3,333 | 22,571 | 26.76% |
| QQQ240517P00400000 | 2024-05-03 4:11PM EDT | 2024-05-17 | 0.17 | 0.16 | 0.17 | -0.32 | -65.31% | 6,069 | 65,824 | 22.95% |
| QQQ240524P00400000 | 2024-05-03 4:04PM EDT | 2024-05-24 | 0.42 | 0.40 | 0.42 | -0.67 | -61.47% | 761 | 6,655 | 21.77% |
| QQQ240531P00400000 | 2024-05-03 4:13PM EDT | 2024-05-31 | 0.63 | 0.62 | 0.65 | -0.77 | -55.00% | 1,241 | 4,994 | 20.53% |
| QQQ240607P00400000 | 2024-05-03 3:49PM EDT | 2024-06-07 | 1.00 | 0.93 | 0.97 | -0.96 | -48.98% | 1,141 | 840 | 20.11% |
| QQQ240621P00400000 | 2024-05-03 4:12PM EDT | 2024-06-21 | 1.62 | 1.61 | 1.63 | -1.27 | -43.94% | 25,451 | 51,603 | 19.43% |
| QQQ240628P00400000 | 2024-05-03 4:08PM EDT | 2024-06-28 | 2.04 | 1.99 | 2.05 | -1.37 | -40.18% | 389 | 3,906 | 19.44% |
| QQQ240719P00400000 | 2024-05-03 4:13PM EDT | 2024-07-19 | 3.03 | 3.00 | 3.04 | -1.58 | -34.27% | 768 | 8,218 | 18.81% |
| QQQ240816P00400000 | 2024-05-03 4:10PM EDT | 2024-08-16 | 4.50 | 4.46 | 4.56 | -1.76 | -28.12% | 910 | 9,532 | 18.69% |
| QQQ240920P00400000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 6.24 | 6.08 | 6.17 | -2.09 | -25.09% | 860 | 36,816 | 18.33% |
| QQQ240930P00400000 | 2024-05-03 3:53PM EDT | 2024-09-30 | 6.72 | 6.60 | 6.70 | -2.19 | -24.58% | 81 | 946 | 18.36% |
| QQQ241018P00400000 | 2024-05-03 3:37PM EDT | 2024-10-18 | 7.63 | 7.50 | 7.69 | -2.20 | -22.38% | 64 | 5,809 | 18.47% |
| QQQ241115P00400000 | 2024-05-03 4:10PM EDT | 2024-11-15 | 9.29 | 9.25 | 9.42 | -2.21 | -19.22% | 58 | 888 | 18.85% |
| QQQ241220P00400000 | 2024-05-03 3:24PM EDT | 2024-12-20 | 10.88 | 10.66 | 11.04 | -2.32 | -17.58% | 335 | 18,089 | 18.82% |
| QQQ241231P00400000 | 2024-05-03 3:55PM EDT | 2024-12-31 | 11.32 | 10.99 | 11.39 | -2.72 | -19.37% | 66 | 808 | 18.69% |
| QQQ250117P00400000 | 2023-12-26 4:40PM EDT | 2025-01-17 | 22.85 | 0.00 | 0.00 | 0.00 | - | 42 | 1,105 | 1.56% |
| QQQ250321P00400000 | 2024-05-03 3:20PM EDT | 2025-03-21 | 14.20 | 13.77 | 14.36 | -3.99 | -21.94% | 2 | 5,653 | 18.39% |
| QQQ250331P00400000 | 2024-05-03 3:25PM EDT | 2025-03-31 | 14.55 | 14.02 | 14.72 | -2.44 | -14.36% | 19 | 1,239 | 18.37% |
| QQQ250620P00400000 | 2023-12-26 2:25PM EDT | 2025-06-20 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,474 | 1.56% |
| QQQ251219P00400000 | 2023-12-26 4:34PM EDT | 2025-12-19 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 1.56% |
| QQQ260116P00400000 | 2024-05-02 10:50AM EDT | 2026-01-16 | 26.00 | 20.07 | 25.00 | 0.00 | - | 15 | 899 | 18.58% |
| QQQ260618P00400000 | 2024-04-05 11:28AM EDT | 2026-06-18 | 27.76 | 24.00 | 28.50 | 0.00 | - | 1 | 9 | 18.19% |
| QQQ261218P00400000 | 2024-05-03 1:49PM EDT | 2026-12-18 | 31.00 | 27.50 | 32.23 | -1.63 | -5.00% | 1 | 1,176 | 17.83% |
© 2024 Yahoo. All rights reserved.