Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:505.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00505000 | 2024-04-24 9:56AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QQQ240517C00505000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| QQQ240524C00505000 | 2024-05-08 11:21AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| QQQ240531C00505000 | 2024-05-08 11:02AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240614C00505000 | 2024-05-06 11:28AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240621C00505000 | 2024-05-08 3:15PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ240719C00505000 | 2024-05-07 12:08PM EDT | 2024-07-19 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| QQQ240816C00505000 | 2024-05-08 4:00PM EDT | 2024-08-16 | 0.81 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| QQQ240920C00505000 | 2024-05-08 1:28PM EDT | 2024-09-20 | 1.98 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| QQQ241018C00505000 | 2024-05-07 9:50AM EDT | 2024-10-18 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ241115C00505000 | 2024-05-07 3:47PM EDT | 2024-11-15 | 5.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ241220C00505000 | 2024-05-08 11:26AM EDT | 2024-12-20 | 7.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ241231C00505000 | 2024-05-08 3:38PM EDT | 2024-12-31 | 7.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| QQQ250117C00505000 | 2023-12-26 2:22PM EDT | 2025-01-17 | 7.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1,033 | 3.13% |
| QQQ250321C00505000 | 2024-05-08 2:30PM EDT | 2025-03-21 | 12.37 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| QQQ250331C00505000 | 2024-05-06 11:40AM EDT | 2025-03-31 | 12.64 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 3.13% |
| QQQ250620C00505000 | 2023-12-20 2:56PM EDT | 2025-06-20 | 13.44 | 0.00 | 0.00 | 0.00 | - | 53 | 93 | 3.13% |
| QQQ251219C00505000 | 2023-12-20 11:26AM EDT | 2025-12-19 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 1.56% |
| QQQ260116C00505000 | 2023-12-15 11:10AM EDT | 2026-01-16 | 20.18 | 0.00 | 0.00 | 0.00 | - | 34 | 53 | 1.56% |
| QQQ260618C00505000 | 2023-11-03 1:23PM EDT | 2026-06-18 | 17.09 | 20.00 | 24.74 | 0.00 | - | 1 | 1 | 18.59% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00505000 | 2024-05-07 4:02PM EDT | 2024-05-17 | 64.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621P00505000 | 2024-04-22 11:44AM EDT | 2024-06-21 | 89.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240719P00505000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 69.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240816P00505000 | 2024-04-22 11:43AM EDT | 2024-08-16 | 89.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240920P00505000 | 2024-04-22 11:42AM EDT | 2024-09-20 | 89.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241018P00505000 | 2024-04-16 11:09AM EDT | 2024-10-18 | 73.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241115P00505000 | 2024-04-01 12:19PM EDT | 2024-11-15 | 60.84 | 75.59 | 76.38 | 0.00 | - | 3 | 0 | 25.51% |
| QQQ241220P00505000 | 2024-04-16 3:52PM EDT | 2024-12-20 | 73.27 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| QQQ241231P00505000 | 2024-04-16 3:52PM EDT | 2024-12-31 | 73.35 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 0.00% |
| QQQ250117P00505000 | 2023-12-18 3:24PM EDT | 2025-01-17 | 97.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ250321P00505000 | 2024-03-28 1:46PM EDT | 2025-03-21 | 62.38 | 73.73 | 74.43 | 0.00 | - | 2 | 0 | 18.30% |
| QQQ250620P00505000 | 2023-05-26 4:14PM EDT | 2025-06-20 | 157.00 | 140.00 | 144.81 | 0.00 | - | 4 | 0 | 54.44% |
| QQQ260116P00505000 | 2023-10-26 1:26PM EDT | 2026-01-16 | 162.08 | 113.00 | 117.99 | 0.00 | - | - | 0 | 33.54% |
| QQQ260618P00505000 | 2023-12-11 1:14PM EDT | 2026-06-18 | 110.56 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.