Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:495.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00495000 | 2024-04-29 9:42AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QQQ240517C00495000 | 2024-05-08 9:58AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ240524C00495000 | 2024-05-06 11:50AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| QQQ240531C00495000 | 2024-05-08 11:02AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240607C00495000 | 2024-05-07 10:29AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| QQQ240614C00495000 | 2024-05-08 9:34AM EDT | 2024-06-14 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ240621C00495000 | 2024-05-08 2:12PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ240719C00495000 | 2024-05-08 2:25PM EDT | 2024-07-19 | 0.53 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| QQQ240816C00495000 | 2024-05-08 3:49PM EDT | 2024-08-16 | 1.51 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| QQQ240920C00495000 | 2024-05-08 11:05AM EDT | 2024-09-20 | 3.38 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 3.13% |
| QQQ240930C00495000 | 2023-11-17 11:18AM EDT | 2024-09-30 | 2.15 | 3.26 | 3.38 | 0.00 | - | 4 | 0 | 16.90% |
| QQQ241018C00495000 | 2024-05-08 10:55AM EDT | 2024-10-18 | 4.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ241115C00495000 | 2024-05-07 10:43AM EDT | 2024-11-15 | 7.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| QQQ241220C00495000 | 2024-05-07 2:37PM EDT | 2024-12-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| QQQ241231C00495000 | 2024-05-08 9:53AM EDT | 2024-12-31 | 9.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| QQQ250117C00495000 | 2023-12-26 12:54PM EDT | 2025-01-17 | 8.92 | 0.00 | 0.00 | 0.00 | - | 2 | 211 | 3.13% |
| QQQ250321C00495000 | 2024-05-08 1:01PM EDT | 2025-03-21 | 15.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250331C00495000 | 2024-05-03 11:54AM EDT | 2025-03-31 | 14.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250620C00495000 | 2023-12-20 11:15AM EDT | 2025-06-20 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 3.13% |
| QQQ251219C00495000 | 2023-12-22 12:26PM EDT | 2025-12-19 | 23.76 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 1.56% |
| QQQ260116C00495000 | 2023-12-13 11:50AM EDT | 2026-01-16 | 22.61 | 0.00 | 0.00 | 0.00 | - | 34 | 25 | 1.56% |
| QQQ260618C00495000 | 2023-12-19 11:39AM EDT | 2026-06-18 | 31.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00495000 | 2024-05-07 4:01PM EDT | 2024-05-17 | 54.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240621P00495000 | 2024-04-17 4:08PM EDT | 2024-06-21 | 68.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240628P00495000 | 2023-12-11 11:59AM EDT | 2024-06-28 | 101.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240719P00495000 | 2024-05-08 3:38PM EDT | 2024-07-19 | 54.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920P00495000 | 2024-04-16 1:44PM EDT | 2024-09-20 | 63.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241018P00495000 | 2024-05-08 9:39AM EDT | 2024-10-18 | 56.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241115P00495000 | 2024-05-03 10:39AM EDT | 2024-11-15 | 60.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220P00495000 | 2024-05-08 3:33PM EDT | 2024-12-20 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241231P00495000 | 2024-05-07 1:38PM EDT | 2024-12-31 | 54.18 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QQQ250117P00495000 | 2023-06-30 12:57PM EDT | 2025-01-17 | 124.47 | 109.50 | 114.22 | 0.00 | - | 5 | 0 | 52.86% |
| QQQ250321P00495000 | 2024-04-18 1:18PM EDT | 2025-03-21 | 71.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250331P00495000 | 2024-04-22 12:57PM EDT | 2025-03-31 | 78.14 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.