Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:475.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00475000 | 2024-05-06 1:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 557 | 36.72% |
| QQQ240517C00475000 | 2024-05-08 12:51PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 19 | 20,508 | 19.63% |
| QQQ240524C00475000 | 2024-05-08 4:14PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 19 | 503 | 16.02% |
| QQQ240531C00475000 | 2024-05-08 3:02PM EDT | 2024-05-31 | 0.13 | 0.11 | 0.12 | -0.02 | -13.33% | 53 | 398 | 14.75% |
| QQQ240607C00475000 | 2024-05-08 2:25PM EDT | 2024-06-07 | 0.28 | 0.25 | 0.27 | -0.05 | -15.15% | 20 | 1,125 | 14.73% |
| QQQ240614C00475000 | 2024-05-08 2:59PM EDT | 2024-06-14 | 0.52 | 0.49 | 0.52 | -0.13 | -20.00% | 8 | 145 | 15.08% |
| QQQ240621C00475000 | 2024-05-08 3:44PM EDT | 2024-06-21 | 0.76 | 0.72 | 0.73 | -0.15 | -16.48% | 251 | 20,007 | 14.89% |
| QQQ240628C00475000 | 2024-05-08 9:56AM EDT | 2024-06-28 | 1.07 | 0.99 | 1.03 | -0.13 | -10.83% | 11 | 3,334 | 15.03% |
| QQQ240719C00475000 | 2024-05-08 1:10PM EDT | 2024-07-19 | 2.27 | 2.18 | 2.23 | -0.28 | -10.98% | 40 | 23,585 | 15.75% |
| QQQ240816C00475000 | 2024-05-08 3:12PM EDT | 2024-08-16 | 4.34 | 4.31 | 4.36 | -0.42 | -8.82% | 39 | 749 | 16.93% |
| QQQ240920C00475000 | 2024-05-08 3:21PM EDT | 2024-09-20 | 7.36 | 7.20 | 7.25 | -0.45 | -5.76% | 19 | 7,446 | 18.09% |
| QQQ240930C00475000 | 2023-12-20 10:58AM EDT | 2024-09-30 | 7.61 | 0.00 | 0.00 | 0.00 | - | 172 | 83 | 3.13% |
| QQQ241018C00475000 | 2024-05-06 3:57PM EDT | 2024-10-18 | 10.10 | 9.32 | 9.51 | 0.00 | - | 1 | 1,175 | 18.75% |
| QQQ241115C00475000 | 2024-05-07 2:09PM EDT | 2024-11-15 | 13.10 | 12.32 | 12.54 | 0.00 | - | 7 | 761 | 20.03% |
| QQQ241220C00475000 | 2024-05-08 2:32PM EDT | 2024-12-20 | 15.73 | 15.34 | 15.51 | -0.54 | -3.32% | 1,506 | 3,396 | 20.76% |
| QQQ241231C00475000 | 2024-05-01 11:08AM EDT | 2024-12-31 | 11.39 | 15.75 | 16.08 | 0.00 | - | 1 | 50 | 20.70% |
| QQQ250117C00475000 | 2023-12-26 3:25PM EDT | 2025-01-17 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 1.56% |
| QQQ250321C00475000 | 2024-05-08 1:42PM EDT | 2025-03-21 | 22.65 | 22.43 | 22.82 | -0.70 | -3.00% | 60 | 1,739 | 22.23% |
| QQQ250331C00475000 | 2024-04-19 3:07PM EDT | 2025-03-31 | 16.70 | 22.69 | 23.23 | 0.00 | - | 2 | 2 | 22.14% |
| QQQ250620C00475000 | 2023-12-20 4:51PM EDT | 2025-06-20 | 20.57 | 0.00 | 0.00 | 0.00 | - | 2,030 | 2,093 | 1.56% |
| QQQ251219C00475000 | 2023-12-26 11:28AM EDT | 2025-12-19 | 31.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1,038 | 1.56% |
| QQQ260116C00475000 | 2023-12-14 3:59PM EDT | 2026-01-16 | 28.32 | 0.00 | 0.00 | 0.00 | - | 71 | 98 | 1.56% |
| QQQ260618C00475000 | 2023-12-18 11:01AM EDT | 2026-06-18 | 35.66 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.78% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00475000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 51.85 | 35.36 | 35.61 | 0.00 | - | - | 0 | 65.48% |
| QQQ240517P00475000 | 2024-05-08 3:04PM EDT | 2024-05-17 | 35.26 | 35.31 | 35.60 | +0.03 | +0.09% | 20 | 4 | 32.20% |
| QQQ240524P00475000 | 2024-05-06 3:35PM EDT | 2024-05-24 | 36.15 | 35.13 | 35.76 | 0.00 | - | 2 | 2 | 25.40% |
| QQQ240531P00475000 | 2024-05-01 4:12PM EDT | 2024-05-31 | 52.89 | 35.28 | 35.61 | 0.00 | - | - | 0 | 20.23% |
| QQQ240621P00475000 | 2024-04-19 9:52AM EDT | 2024-06-21 | 54.27 | 35.31 | 35.63 | 0.00 | - | 2 | 0 | 14.73% |
| QQQ240628P00475000 | 2024-05-07 11:23AM EDT | 2024-06-28 | 33.40 | 35.19 | 35.75 | 0.00 | - | 3 | 9 | 14.20% |
| QQQ240719P00475000 | 2024-05-07 10:00AM EDT | 2024-07-19 | 34.85 | 35.31 | 35.64 | 0.00 | - | 3 | 4 | 11.57% |
| QQQ240816P00475000 | 2024-05-07 10:14AM EDT | 2024-08-16 | 37.00 | 35.77 | 36.08 | +2.00 | +5.71% | 1 | 5 | 11.05% |
| QQQ240920P00475000 | 2024-05-07 1:32PM EDT | 2024-09-20 | 35.08 | 36.61 | 36.94 | 0.00 | - | 2 | 39 | 11.15% |
| QQQ240930P00475000 | 2023-11-01 3:53PM EDT | 2024-09-30 | 117.83 | 84.36 | 85.45 | 0.00 | - | - | 0 | 57.70% |
| QQQ241018P00475000 | 2024-03-25 11:04AM EDT | 2024-10-18 | 35.80 | 48.52 | 48.87 | 0.00 | - | 2 | 6 | 23.00% |
| QQQ241115P00475000 | 2024-05-03 2:27PM EDT | 2024-11-15 | 42.00 | 38.64 | 39.02 | 0.00 | - | 20 | 29 | 11.97% |
| QQQ241220P00475000 | 2024-05-07 2:19PM EDT | 2024-12-20 | 39.80 | 39.75 | 40.17 | 0.00 | - | 6 | 45 | 12.15% |
| QQQ241231P00475000 | 2024-05-03 9:51AM EDT | 2024-12-31 | 44.10 | 39.99 | 40.44 | 0.00 | - | 10 | 22 | 12.11% |
| QQQ250117P00475000 | 2023-12-26 12:03PM EDT | 2025-01-17 | 65.41 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| QQQ250321P00475000 | 2024-04-22 3:01PM EDT | 2025-03-21 | 57.79 | 42.24 | 42.88 | 0.00 | - | 3 | 13 | 12.34% |
| QQQ250331P00475000 | 2024-05-03 3:07PM EDT | 2025-03-31 | 45.83 | 42.45 | 43.15 | 0.00 | - | 1 | 13 | 12.35% |
| QQQ250620P00475000 | 2023-12-14 10:47AM EDT | 2025-06-20 | 68.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ251219P00475000 | 2023-11-06 10:34AM EDT | 2025-12-19 | 106.24 | 88.13 | 92.00 | 0.00 | - | 1 | 1 | 31.80% |
| QQQ260116P00475000 | 2023-12-26 11:07AM EDT | 2026-01-16 | 71.00 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.