Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Strike:500.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00500000 | 2024-05-03 9:40AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 547 | 56.25% |
| QQQ240517C00500000 | 2024-05-07 1:05PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 419 | 3,662 | 28.13% |
| QQQ240524C00500000 | 2024-05-09 9:42AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 107 | 22.27% |
| QQQ240531C00500000 | 2024-05-08 10:53AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 137 | 18.56% |
| QQQ240607C00500000 | 2024-05-08 10:56AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 24 | 16.99% |
| QQQ240614C00500000 | 2024-05-08 2:36PM EDT | 2024-06-14 | 0.06 | 0.03 | 0.05 | 0.00 | - | 1 | 511 | 16.21% |
| QQQ240621C00500000 | 2024-05-08 3:20PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.08 | 0.00 | - | 10,218 | 58,372 | 15.72% |
| QQQ240628C00500000 | 2024-05-08 9:36AM EDT | 2024-06-28 | 0.11 | 0.09 | 0.12 | 0.00 | - | 3 | 1,155 | 15.38% |
| QQQ240719C00500000 | 2024-05-09 9:47AM EDT | 2024-07-19 | 0.32 | 0.32 | 0.33 | -0.07 | -17.95% | 10 | 3,036 | 15.06% |
| QQQ240816C00500000 | 2024-05-08 4:00PM EDT | 2024-08-16 | 1.09 | 1.01 | 1.03 | 0.00 | - | 12 | 326 | 15.88% |
| QQQ240920C00500000 | 2024-05-09 9:41AM EDT | 2024-09-20 | 2.40 | 2.40 | 2.42 | -0.16 | -6.25% | 9 | 8,744 | 16.86% |
| QQQ240930C00500000 | 2024-05-08 11:15AM EDT | 2024-09-30 | 2.95 | 2.67 | 2.74 | 0.00 | - | 1 | 78 | 16.85% |
| QQQ241018C00500000 | 2024-05-09 9:55AM EDT | 2024-10-18 | 3.67 | 3.64 | 3.71 | -0.18 | -4.68% | 75 | 2,859 | 17.41% |
| QQQ241115C00500000 | 2024-05-08 4:13PM EDT | 2024-11-15 | 5.80 | 5.57 | 5.68 | 0.00 | - | 44 | 5,302 | 18.55% |
| QQQ241220C00500000 | 2024-05-08 10:32AM EDT | 2024-12-20 | 8.00 | 7.74 | 7.79 | -0.28 | -3.38% | 1 | 9,163 | 19.21% |
| QQQ241231C00500000 | 2024-05-09 9:46AM EDT | 2024-12-31 | 8.00 | 8.03 | 8.26 | -0.18 | -2.20% | 11 | 235 | 19.20% |
| QQQ250117C00500000 | 2024-05-08 4:08PM EDT | 2025-01-17 | 9.50 | 9.16 | 9.37 | 0.00 | - | 20 | 25,416 | 19.54% |
| QQQ250321C00500000 | 2024-05-08 10:48AM EDT | 2025-03-21 | 14.39 | 13.35 | 13.53 | 0.00 | - | 100 | 1,040 | 20.60% |
| QQQ250331C00500000 | 2024-05-08 3:34PM EDT | 2025-03-31 | 14.17 | 13.54 | 13.94 | 0.00 | - | 10 | 188 | 20.58% |
| QQQ250620C00500000 | 2024-05-08 3:00PM EDT | 2025-06-20 | 19.60 | 19.27 | 19.53 | 0.00 | - | 6 | 682 | 21.83% |
| QQQ251219C00500000 | 2024-05-08 4:03PM EDT | 2025-12-19 | 31.39 | 30.79 | 31.22 | 0.00 | - | 1 | 1,805 | 23.73% |
| QQQ260116C00500000 | 2024-05-07 10:24AM EDT | 2026-01-16 | 33.32 | 30.46 | 33.98 | 0.00 | - | 1 | 175 | 24.44% |
| QQQ260618C00500000 | 2024-05-07 1:44PM EDT | 2026-06-18 | 41.00 | 39.50 | 44.19 | 0.00 | - | 1 | 517 | 25.96% |
| QQQ261218C00500000 | 2024-05-07 11:57AM EDT | 2026-12-18 | 53.00 | 50.00 | 54.34 | 0.00 | - | 2 | 904 | 26.94% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00500000 | 2024-05-02 10:38AM EDT | 2024-05-10 | 76.65 | 60.53 | 60.66 | 0.00 | - | - | 0 | 90.23% |
| QQQ240517P00500000 | 2024-05-08 3:04PM EDT | 2024-05-17 | 60.27 | 60.51 | 60.89 | 0.00 | - | 20 | 3 | 47.73% |
| QQQ240531P00500000 | 2024-05-08 3:38PM EDT | 2024-05-31 | 59.88 | 60.36 | 60.80 | 0.00 | - | 5 | 4 | 29.00% |
| QQQ240607P00500000 | 2024-05-02 10:37AM EDT | 2024-06-07 | 76.69 | 60.43 | 60.76 | 0.00 | - | - | 0 | 25.05% |
| QQQ240621P00500000 | 2024-04-19 3:50PM EDT | 2024-06-21 | 86.00 | 60.50 | 60.89 | 0.00 | - | 12 | 0 | 21.62% |
| QQQ240628P00500000 | 2024-05-08 4:03PM EDT | 2024-06-28 | 60.06 | 60.39 | 61.01 | 0.00 | - | 1 | 7 | 20.79% |
| QQQ240719P00500000 | 2024-05-07 3:39PM EDT | 2024-07-19 | 59.57 | 60.47 | 60.86 | 0.00 | - | 2 | 2 | 16.76% |
| QQQ240816P00500000 | 2024-04-30 3:59PM EDT | 2024-08-16 | 74.73 | 60.45 | 60.86 | 0.00 | - | 1 | 0 | 14.24% |
| QQQ240920P00500000 | 2024-05-06 11:23AM EDT | 2024-09-20 | 62.00 | 60.51 | 60.89 | 0.00 | - | 2 | 0 | 12.38% |
| QQQ240930P00500000 | 2024-05-01 9:31AM EDT | 2024-09-30 | 76.66 | 60.42 | 60.80 | 0.00 | - | 7 | 3 | 11.62% |
| QQQ241018P00500000 | 2024-05-06 3:36PM EDT | 2024-10-18 | 61.01 | 60.40 | 60.74 | 0.00 | - | 1 | 1 | 10.74% |
| QQQ241115P00500000 | 2024-05-07 11:02AM EDT | 2024-11-15 | 58.25 | 60.52 | 60.92 | 0.00 | - | 10 | 0 | 10.53% |
| QQQ241220P00500000 | 2024-05-06 12:15PM EDT | 2024-12-20 | 62.32 | 60.61 | 61.02 | 0.00 | - | 30 | 2 | 9.96% |
| QQQ241231P00500000 | 2024-05-06 1:44PM EDT | 2024-12-31 | 61.50 | 60.57 | 61.00 | 0.00 | - | 1 | 7 | 9.68% |
| QQQ250117P00500000 | 2024-05-08 3:30PM EDT | 2025-01-17 | 60.02 | 60.67 | 61.12 | 0.00 | - | 2 | 6 | 9.64% |
| QQQ250321P00500000 | 2024-05-07 12:08PM EDT | 2025-03-21 | 59.47 | 61.19 | 61.81 | 0.00 | - | 5 | 11 | 9.85% |
| QQQ250331P00500000 | 2024-05-08 9:53AM EDT | 2025-03-31 | 61.50 | 61.24 | 61.94 | 0.00 | - | 2 | 3 | 9.89% |
| QQQ250620P00500000 | 2024-04-26 11:28AM EDT | 2025-06-20 | 69.43 | 61.82 | 63.72 | 0.00 | - | 2 | 30 | 10.81% |
| QQQ251219P00500000 | 2024-05-07 3:20PM EDT | 2025-12-19 | 65.50 | 64.91 | 67.02 | 0.00 | - | 2 | 6 | 11.29% |
| QQQ260116P00500000 | 2024-01-19 4:40PM EDT | 2026-01-16 | 80.00 | 71.72 | 76.50 | 0.00 | - | 20 | 20 | 16.16% |
| QQQ260618P00500000 | 2023-12-12 1:40PM EDT | 2026-06-18 | 105.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ261218P00500000 | 2024-05-03 12:14PM EDT | 2026-12-18 | 74.00 | 69.19 | 73.50 | 0.00 | - | 1 | 9 | 11.80% |
© 2024 Yahoo. All rights reserved.