Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:485.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00485000 | 2024-05-07 12:41PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| QQQ240517C00485000 | 2024-05-08 9:58AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ240524C00485000 | 2024-05-08 2:26PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| QQQ240531C00485000 | 2024-05-08 3:17PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| QQQ240607C00485000 | 2024-05-07 9:56AM EDT | 2024-06-07 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ240614C00485000 | 2024-05-08 2:05PM EDT | 2024-06-14 | 0.18 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| QQQ240621C00485000 | 2024-05-08 4:00PM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 6.25% |
| QQQ240628C00485000 | 2024-05-08 1:28PM EDT | 2024-06-28 | 0.39 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| QQQ240719C00485000 | 2024-05-08 3:17PM EDT | 2024-07-19 | 1.11 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| QQQ240816C00485000 | 2024-05-08 2:57PM EDT | 2024-08-16 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1,966 | 0 | 3.13% |
| QQQ240920C00485000 | 2024-05-08 2:55PM EDT | 2024-09-20 | 4.91 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| QQQ240930C00485000 | 2023-12-18 2:09PM EDT | 2024-09-30 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 3.13% |
| QQQ241018C00485000 | 2024-05-07 12:21PM EDT | 2024-10-18 | 7.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| QQQ241115C00485000 | 2024-05-07 2:08PM EDT | 2024-11-15 | 9.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| QQQ241220C00485000 | 2024-05-06 2:20PM EDT | 2024-12-20 | 12.15 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| QQQ241231C00485000 | 2024-05-06 11:29AM EDT | 2024-12-31 | 12.36 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| QQQ250117C00485000 | 2023-12-22 3:40PM EDT | 2025-01-17 | 10.64 | 0.00 | 0.00 | 0.00 | - | 2 | 684 | 3.13% |
| QQQ250321C00485000 | 2024-05-03 2:49PM EDT | 2025-03-21 | 17.95 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 1.56% |
| QQQ250620C00485000 | 2023-12-26 11:51AM EDT | 2025-06-20 | 18.76 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 1.56% |
| QQQ251219C00485000 | 2023-12-22 4:44PM EDT | 2025-12-19 | 27.21 | 0.00 | 0.00 | 0.00 | - | 27 | 68 | 1.56% |
| QQQ260116C00485000 | 2023-12-15 1:18PM EDT | 2026-01-16 | 25.91 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 1.56% |
| QQQ260618C00485000 | 2023-11-30 10:32AM EDT | 2026-06-18 | 29.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00485000 | 2024-05-07 4:04PM EDT | 2024-05-17 | 44.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240531P00485000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 49.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240621P00485000 | 2024-04-17 3:54PM EDT | 2024-06-21 | 58.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240628P00485000 | 2024-04-01 11:47AM EDT | 2024-06-28 | 41.01 | 55.63 | 56.40 | 0.00 | - | 2 | 0 | 41.35% |
| QQQ240719P00485000 | 2024-05-08 11:43AM EDT | 2024-07-19 | 45.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| QQQ240816P00485000 | 2024-04-05 10:45AM EDT | 2024-08-16 | 46.14 | 48.74 | 49.17 | 0.00 | - | 1 | 0 | 19.42% |
| QQQ240920P00485000 | 2024-05-08 10:49AM EDT | 2024-09-20 | 43.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ241018P00485000 | 2024-04-08 1:12PM EDT | 2024-10-18 | 45.98 | 45.74 | 46.07 | 0.00 | - | 2 | 0 | 10.34% |
| QQQ241115P00485000 | 2024-05-06 12:53PM EDT | 2024-11-15 | 48.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00485000 | 2024-05-08 11:20AM EDT | 2024-12-20 | 47.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241231P00485000 | 2024-05-07 1:38PM EDT | 2024-12-31 | 46.14 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| QQQ250117P00485000 | 2023-11-01 12:26PM EDT | 2025-01-17 | 131.56 | 93.86 | 96.06 | 0.00 | - | - | 0 | 46.70% |
| QQQ250321P00485000 | 2024-05-08 11:39AM EDT | 2025-03-21 | 48.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331P00485000 | 2024-04-29 3:27PM EDT | 2025-03-31 | 56.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250620P00485000 | 2023-12-18 12:33PM EDT | 2025-06-20 | 80.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ260116P00485000 | 2023-11-20 5:12PM EDT | 2026-01-16 | 94.51 | 80.21 | 85.00 | 0.00 | - | - | 0 | 25.09% |
| QQQ260618P00485000 | 2023-11-17 10:39AM EDT | 2026-06-18 | 100.14 | 79.89 | 84.50 | 0.00 | - | 1 | 0 | 22.27% |
© 2024 Yahoo. All rights reserved.