Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
Strike:470.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508C00470000 | 2024-04-29 3:24PM EDT | 2024-05-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 46.88% |
| QQQ240509C00470000 | 2024-05-06 9:42AM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 32.81% |
| QQQ240510C00470000 | 2024-05-08 12:32PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 1,050 | 26.56% |
| QQQ240513C00470000 | 2024-04-30 11:45AM EDT | 2024-05-13 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 6 | 19.14% |
| QQQ240515C00470000 | 2024-05-07 10:23AM EDT | 2024-05-15 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 85 | 18.56% |
| QQQ240516C00470000 | 2024-05-07 1:45PM EDT | 2024-05-16 | 0.04 | 0.02 | 0.03 | 0.00 | - | 3 | 5 | 17.38% |
| QQQ240517C00470000 | 2024-05-08 12:20PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 61 | 24,602 | 17.19% |
| QQQ240524C00470000 | 2024-05-08 12:11PM EDT | 2024-05-24 | 0.13 | 0.11 | 0.12 | -0.03 | -18.75% | 120 | 7,096 | 15.31% |
| QQQ240531C00470000 | 2024-05-08 12:12PM EDT | 2024-05-31 | 0.24 | 0.21 | 0.23 | -0.08 | -25.00% | 41 | 11,017 | 14.36% |
| QQQ240607C00470000 | 2024-05-08 1:26PM EDT | 2024-06-07 | 0.47 | 0.46 | 0.48 | -0.17 | -26.56% | 87 | 1,235 | 14.59% |
| QQQ240614C00470000 | 2024-05-08 12:29PM EDT | 2024-06-14 | 0.95 | 0.86 | 0.89 | -0.15 | -13.64% | 12 | 136 | 15.21% |
| QQQ240621C00470000 | 2024-05-08 1:27PM EDT | 2024-06-21 | 1.20 | 1.19 | 1.20 | -0.30 | -20.00% | 204 | 43,384 | 15.13% |
| QQQ240628C00470000 | 2024-05-08 12:09PM EDT | 2024-06-28 | 1.65 | 1.53 | 1.56 | -0.20 | -10.81% | 14 | 3,339 | 15.17% |
| QQQ240719C00470000 | 2024-05-08 1:23PM EDT | 2024-07-19 | 3.08 | 3.06 | 3.08 | -0.45 | -12.75% | 2,775 | 3,584 | 16.02% |
| QQQ240816C00470000 | 2024-05-08 1:29PM EDT | 2024-08-16 | 5.52 | 5.48 | 5.51 | -0.61 | -9.95% | 159 | 867 | 17.22% |
| QQQ240920C00470000 | 2024-05-08 10:22AM EDT | 2024-09-20 | 9.10 | 8.64 | 8.67 | -0.23 | -2.47% | 1 | 9,239 | 18.39% |
| QQQ240930C00470000 | 2024-05-08 9:48AM EDT | 2024-09-30 | 9.40 | 9.13 | 9.28 | -0.49 | -4.95% | 5 | 56 | 18.38% |
| QQQ241018C00470000 | 2024-05-08 10:21AM EDT | 2024-10-18 | 11.29 | 10.94 | 11.08 | -0.29 | -2.50% | 25 | 4,288 | 19.07% |
| QQQ241115C00470000 | 2024-05-07 3:18PM EDT | 2024-11-15 | 14.81 | 14.10 | 14.28 | 0.00 | - | 148 | 4,804 | 20.37% |
| QQQ241220C00470000 | 2024-05-08 11:47AM EDT | 2024-12-20 | 17.70 | 17.30 | 17.36 | -1.00 | -5.35% | 3 | 873 | 21.10% |
| QQQ241231C00470000 | 2024-05-07 9:58AM EDT | 2024-12-31 | 18.58 | 17.66 | 17.91 | 0.00 | - | 1 | 67 | 21.01% |
| QQQ250117C00470000 | 2024-05-06 1:00PM EDT | 2025-01-17 | 19.41 | 19.22 | 19.52 | 0.00 | - | 3 | 2,914 | 21.45% |
| QQQ250321C00470000 | 2024-05-08 11:39AM EDT | 2025-03-21 | 25.15 | 24.51 | 24.82 | -1.14 | -4.34% | 1 | 2,208 | 22.54% |
| QQQ250331C00470000 | 2024-04-19 3:07PM EDT | 2025-03-31 | 18.28 | 24.86 | 25.29 | 0.00 | - | 2 | 2 | 22.48% |
| QQQ250620C00470000 | 2024-05-08 11:07AM EDT | 2025-06-20 | 32.58 | 31.44 | 31.97 | +0.87 | +2.74% | 1 | 2,636 | 23.78% |
| QQQ251219C00470000 | 2024-05-06 12:42PM EDT | 2025-12-19 | 43.85 | 43.69 | 44.90 | 0.00 | - | 300 | 809 | 25.60% |
| QQQ260116C00470000 | 2024-04-22 2:58PM EDT | 2026-01-16 | 38.98 | 43.93 | 47.51 | 0.00 | - | 2 | 43 | 26.16% |
| QQQ260618C00470000 | 2024-05-07 12:14PM EDT | 2026-06-18 | 57.13 | 53.50 | 57.97 | 0.00 | - | 2 | 17 | 27.52% |
| QQQ261218C00470000 | 2024-05-06 9:50AM EDT | 2026-12-18 | 65.92 | 64.00 | 68.49 | 0.00 | - | 1 | 130 | 28.46% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00470000 | 2024-05-08 11:45AM EDT | 2024-05-10 | 30.20 | 30.71 | 30.83 | -0.77 | -2.49% | 2 | 3 | 46.05% |
| QQQ240517P00470000 | 2024-05-08 10:20AM EDT | 2024-05-17 | 30.10 | 30.73 | 30.97 | +0.55 | +1.86% | 1 | 4 | 26.80% |
| QQQ240524P00470000 | 2024-05-06 3:16PM EDT | 2024-05-24 | 31.24 | 30.46 | 31.00 | 0.00 | - | 1 | 0 | 20.79% |
| QQQ240531P00470000 | 2024-05-07 9:56AM EDT | 2024-05-31 | 29.19 | 30.70 | 31.00 | 0.00 | - | 4 | 0 | 17.51% |
| QQQ240607P00470000 | 2024-05-07 11:24AM EDT | 2024-06-07 | 28.39 | 30.80 | 31.03 | 0.00 | - | 2 | 4 | 15.58% |
| QQQ240621P00470000 | 2024-05-08 11:57AM EDT | 2024-06-21 | 30.10 | 30.63 | 31.06 | +1.90 | +6.74% | 15 | 16 | 13.07% |
| QQQ240628P00470000 | 2024-05-07 2:32PM EDT | 2024-06-28 | 30.07 | 30.69 | 31.14 | -0.03 | -0.10% | 1 | 2 | 12.49% |
| QQQ240719P00470000 | 2024-05-07 2:44PM EDT | 2024-07-19 | 30.48 | 31.14 | 31.38 | 0.00 | - | 3 | 70 | 11.30% |
| QQQ240816P00470000 | 2024-05-08 10:13AM EDT | 2024-08-16 | 31.90 | 31.94 | 32.20 | +1.05 | +3.40% | 244 | 107 | 11.41% |
| QQQ240920P00470000 | 2024-05-07 2:44PM EDT | 2024-09-20 | 32.62 | 33.08 | 33.36 | -0.01 | -0.03% | 2 | 85 | 11.61% |
| QQQ240930P00470000 | 2024-05-07 10:56AM EDT | 2024-09-30 | 31.99 | 33.42 | 33.67 | -0.09 | -0.28% | 1 | 24 | 11.62% |
| QQQ241018P00470000 | 2024-05-06 12:17PM EDT | 2024-10-18 | 35.60 | 34.11 | 34.40 | 0.00 | - | 2 | 101 | 11.85% |
| QQQ241115P00470000 | 2024-05-06 12:47PM EDT | 2024-11-15 | 36.51 | 35.44 | 35.73 | 0.00 | - | 4 | 119 | 12.34% |
| QQQ241220P00470000 | 2024-05-06 10:16AM EDT | 2024-12-20 | 38.12 | 36.75 | 37.10 | 0.00 | - | 38 | 654 | 12.58% |
| QQQ241231P00470000 | 2024-05-06 11:05AM EDT | 2024-12-31 | 38.68 | 36.98 | 37.35 | 0.00 | - | 4 | 124 | 12.50% |
| QQQ250117P00470000 | 2024-05-07 3:58PM EDT | 2025-01-17 | 37.16 | 37.56 | 37.94 | 0.00 | - | 16 | 258 | 12.56% |
| QQQ250321P00470000 | 2024-05-06 3:09PM EDT | 2025-03-21 | 40.17 | 39.45 | 40.04 | 0.00 | - | 3 | 11 | 12.74% |
| QQQ250331P00470000 | 2024-04-15 2:54PM EDT | 2025-03-31 | 48.10 | 39.70 | 40.29 | 0.00 | - | - | 5 | 12.71% |
| QQQ250620P00470000 | 2024-05-07 3:21PM EDT | 2025-06-20 | 42.13 | 41.87 | 43.28 | 0.00 | - | 3 | 44 | 13.17% |
| QQQ251219P00470000 | 2024-05-06 12:42PM EDT | 2025-12-19 | 48.65 | 46.83 | 47.96 | 0.00 | - | 300 | 1,909 | 13.20% |
| QQQ260116P00470000 | 2024-04-19 12:45PM EDT | 2026-01-16 | 62.36 | 45.66 | 49.66 | 0.00 | - | 3 | 34 | 13.68% |
| QQQ260618P00470000 | 2023-12-12 10:30AM EDT | 2026-06-18 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ261218P00470000 | 2024-04-10 3:19PM EDT | 2026-12-18 | 55.08 | 52.25 | 56.98 | 0.00 | - | 10 | 15 | 13.68% |
© 2024 Yahoo. All rights reserved.