Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
Strike:490.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00490000 | 2024-05-07 2:38PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 108 | 49.22% |
| QQQ240517C00490000 | 2024-05-09 9:40AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 7,239 | 23.44% |
| QQQ240524C00490000 | 2024-05-07 11:23AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 404 | 18.75% |
| QQQ240531C00490000 | 2024-05-09 10:59AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 19 | 1,589 | 16.21% |
| QQQ240607C00490000 | 2024-05-08 3:28PM EDT | 2024-06-07 | 0.06 | 0.04 | 0.05 | 0.00 | - | 10 | 515 | 15.09% |
| QQQ240621C00490000 | 2024-05-08 3:19PM EDT | 2024-06-21 | 0.18 | 0.16 | 0.17 | 0.00 | - | 11 | 14,699 | 14.67% |
| QQQ240628C00490000 | 2024-05-09 11:27AM EDT | 2024-06-28 | 0.24 | 0.23 | 0.26 | -0.03 | -11.11% | 3 | 297 | 14.58% |
| QQQ240719C00490000 | 2024-05-09 12:38PM EDT | 2024-07-19 | 0.74 | 0.74 | 0.75 | -0.03 | -3.90% | 100 | 4,098 | 14.95% |
| QQQ240816C00490000 | 2024-05-09 12:02PM EDT | 2024-08-16 | 1.88 | 1.96 | 1.98 | -0.16 | -7.84% | 5 | 1,232 | 16.06% |
| QQQ240920C00490000 | 2024-05-09 11:59AM EDT | 2024-09-20 | 3.85 | 3.97 | 3.99 | -0.24 | -5.87% | 50 | 4,866 | 17.15% |
| QQQ240930C00490000 | 2024-05-09 12:36PM EDT | 2024-09-30 | 4.30 | 4.33 | 4.43 | +0.19 | +4.62% | 1 | 55 | 17.17% |
| QQQ241018C00490000 | 2024-05-08 10:57AM EDT | 2024-10-18 | 5.97 | 5.64 | 5.75 | 0.00 | - | 2 | 1,107 | 17.83% |
| QQQ241115C00490000 | 2024-05-08 11:05AM EDT | 2024-11-15 | 8.40 | 8.03 | 8.18 | 0.00 | - | 618 | 691 | 19.01% |
| QQQ241220C00490000 | 2024-05-08 3:54PM EDT | 2024-12-20 | 10.66 | 10.64 | 10.78 | 0.00 | - | 121 | 3,489 | 19.78% |
| QQQ241231C00490000 | 2024-05-07 1:58PM EDT | 2024-12-31 | 11.47 | 11.00 | 11.25 | 0.00 | - | 3 | 130 | 19.71% |
| QQQ250117C00490000 | 2024-05-08 3:54PM EDT | 2025-01-17 | 12.11 | 12.31 | 12.51 | -0.25 | -2.02% | 25 | 7,330 | 20.04% |
| QQQ250321C00490000 | 2024-05-09 11:03AM EDT | 2025-03-21 | 17.25 | 17.00 | 17.30 | +1.55 | +9.87% | 4 | 645 | 21.23% |
| QQQ250331C00490000 | 2024-05-08 9:45AM EDT | 2025-03-31 | 17.20 | 17.30 | 17.67 | 0.00 | - | 2 | 162 | 21.14% |
| QQQ250620C00490000 | 2024-05-06 2:35PM EDT | 2025-06-20 | 23.33 | 23.50 | 23.76 | 0.00 | - | 2 | 85 | 22.44% |
| QQQ251219C00490000 | 2024-05-06 12:57PM EDT | 2025-12-19 | 35.04 | 35.68 | 36.05 | 0.00 | - | 4 | 80 | 24.32% |
| QQQ260116C00490000 | 2024-04-16 2:30PM EDT | 2026-01-16 | 37.60 | 35.24 | 38.87 | 0.00 | - | 10 | 38 | 25.02% |
| QQQ260618C00490000 | 2024-02-23 3:33PM EDT | 2026-06-18 | 47.81 | 52.00 | 56.31 | 0.00 | - | 2 | 8 | 29.25% |
| QQQ261218C00490000 | 2024-05-09 10:53AM EDT | 2026-12-18 | 58.60 | 55.50 | 59.87 | +1.29 | +2.25% | 2 | 12 | 27.54% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00490000 | 2024-05-08 3:04PM EDT | 2024-05-17 | 50.26 | 48.93 | 49.16 | 0.00 | - | 20 | 3 | 35.74% |
| QQQ240531P00490000 | 2024-04-15 9:39AM EDT | 2024-05-31 | 49.03 | 48.86 | 49.19 | 0.00 | - | 1 | 0 | 22.75% |
| QQQ240621P00490000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 52.27 | 48.81 | 49.04 | 0.00 | - | 1 | 1 | 14.99% |
| QQQ240628P00490000 | 2024-05-06 11:22AM EDT | 2024-06-28 | 52.14 | 48.92 | 49.17 | 0.00 | - | 2 | 0 | 15.14% |
| QQQ240719P00490000 | 2024-05-08 3:38PM EDT | 2024-07-19 | 49.88 | 48.84 | 49.09 | 0.00 | - | 1 | 1 | 12.18% |
| QQQ240816P00490000 | 2024-04-24 10:57AM EDT | 2024-08-16 | 62.45 | 48.82 | 49.04 | 0.00 | - | 2 | 0 | 10.00% |
| QQQ240920P00490000 | 2024-05-08 11:45AM EDT | 2024-09-20 | 50.19 | 48.91 | 49.12 | 0.00 | - | 20 | 1 | 9.11% |
| QQQ240930P00490000 | 2024-05-09 11:31AM EDT | 2024-09-30 | 49.07 | 48.96 | 49.21 | -6.50 | -11.70% | 28 | 0 | 9.22% |
| QQQ241018P00490000 | 2024-04-11 12:16PM EDT | 2024-10-18 | 49.94 | 49.12 | 49.33 | 0.00 | - | 2 | 1 | 9.16% |
| QQQ241115P00490000 | 2024-05-07 2:22PM EDT | 2024-11-15 | 50.45 | 49.59 | 49.85 | 0.00 | - | 2 | 1 | 9.84% |
| QQQ241220P00490000 | 2024-05-06 9:45AM EDT | 2024-12-20 | 53.28 | 50.18 | 50.51 | 0.00 | - | 2 | 5 | 10.23% |
| QQQ241231P00490000 | 2024-05-08 11:22AM EDT | 2024-12-31 | 51.13 | 50.27 | 50.63 | 0.00 | - | 2 | 15 | 10.18% |
| QQQ250117P00490000 | 2024-05-09 11:47AM EDT | 2025-01-17 | 51.04 | 50.61 | 50.98 | -0.46 | -0.89% | 3 | 92 | 10.33% |
| QQQ250321P00490000 | 2024-05-03 3:50PM EDT | 2025-03-21 | 56.64 | 51.71 | 52.27 | 0.00 | - | 3 | 4 | 10.67% |
| QQQ250331P00490000 | 2024-05-03 3:50PM EDT | 2025-03-31 | 56.84 | 51.92 | 52.54 | 0.00 | - | 3 | 4 | 10.77% |
| QQQ250620P00490000 | 2024-05-07 3:21PM EDT | 2025-06-20 | 54.86 | 52.95 | 55.07 | 0.00 | - | 3 | 8 | 11.65% |
| QQQ251219P00490000 | 2024-04-05 11:39AM EDT | 2025-12-19 | 60.67 | 59.96 | 63.50 | 0.00 | - | 1 | 0 | 14.28% |
| QQQ260116P00490000 | 2024-02-05 12:58PM EDT | 2026-01-16 | 67.22 | 60.04 | 64.50 | 0.00 | - | 1 | 1 | 14.44% |
| QQQ260618P00490000 | 2023-11-27 3:12PM EDT | 2026-06-18 | 99.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ261218P00490000 | 2024-04-22 3:48PM EDT | 2026-12-18 | 78.53 | 62.02 | 66.50 | 0.00 | - | 1 | 12 | 12.41% |
© 2024 Yahoo. All rights reserved.