Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:510.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00510000 | 2024-04-24 12:21PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| QQQ240517C00510000 | 2024-05-07 1:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| QQQ240524C00510000 | 2024-05-06 3:52PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240531C00510000 | 2024-05-01 11:39AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 12.50% |
| QQQ240607C00510000 | 2024-05-08 12:54PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240614C00510000 | 2024-05-03 3:03PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ240621C00510000 | 2024-05-08 3:15PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240628C00510000 | 2024-05-03 12:24PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| QQQ240719C00510000 | 2024-05-08 3:28PM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| QQQ240816C00510000 | 2024-05-08 9:30AM EDT | 2024-08-16 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240920C00510000 | 2024-05-08 9:35AM EDT | 2024-09-20 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240930C00510000 | 2024-05-08 9:32AM EDT | 2024-09-30 | 1.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QQQ241018C00510000 | 2024-05-03 10:17AM EDT | 2024-10-18 | 2.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ241115C00510000 | 2024-05-07 9:49AM EDT | 2024-11-15 | 4.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ241220C00510000 | 2024-05-08 10:57AM EDT | 2024-12-20 | 6.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ241231C00510000 | 2024-05-06 1:08PM EDT | 2024-12-31 | 6.31 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| QQQ250117C00510000 | 2023-12-22 2:28PM EDT | 2025-01-17 | 6.27 | 0.00 | 0.00 | 0.00 | - | 1 | 348 | 3.13% |
| QQQ250321C00510000 | 2024-05-08 11:22AM EDT | 2025-03-21 | 11.13 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| QQQ250331C00510000 | 2024-05-08 9:41AM EDT | 2025-03-31 | 10.97 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| QQQ250620C00510000 | 2024-05-06 11:58AM EDT | 2025-06-20 | 16.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ251219C00510000 | 2024-05-06 11:57AM EDT | 2025-12-19 | 27.48 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 3.13% |
| QQQ260116C00510000 | 2024-05-06 11:56AM EDT | 2026-01-16 | 28.72 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| QQQ260618C00510000 | 2024-05-06 1:22PM EDT | 2026-06-18 | 37.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ261218C00510000 | 2024-04-19 2:46PM EDT | 2026-12-18 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00510000 | 2024-05-06 4:06PM EDT | 2024-05-17 | 69.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240621P00510000 | 2024-04-04 10:43AM EDT | 2024-06-21 | 64.35 | 73.79 | 74.15 | 0.00 | - | 1 | 0 | 38.23% |
| QQQ240920P00510000 | 2024-04-12 3:58PM EDT | 2024-09-20 | 71.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241018P00510000 | 2024-03-26 12:29PM EDT | 2024-10-18 | 64.00 | 79.80 | 80.94 | 0.00 | - | 2 | 0 | 28.18% |
| QQQ241115P00510000 | 2024-03-22 11:07AM EDT | 2024-11-15 | 64.54 | 95.10 | 95.69 | 0.00 | - | 2 | 0 | 39.33% |
| QQQ241220P00510000 | 2024-04-04 1:43PM EDT | 2024-12-20 | 64.29 | 73.71 | 74.23 | 0.00 | - | 10 | 0 | 17.00% |
| QQQ241231P00510000 | 2024-04-16 11:09AM EDT | 2024-12-31 | 78.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250321P00510000 | 2024-04-05 11:56AM EDT | 2025-03-21 | 68.91 | 73.56 | 74.36 | 0.00 | - | 7 | 2 | 14.50% |
| QQQ250620P00510000 | 2024-05-08 3:56PM EDT | 2025-06-20 | 70.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219P00510000 | 2024-05-06 11:16AM EDT | 2025-12-19 | 75.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ260116P00510000 | 2024-05-06 3:08PM EDT | 2026-01-16 | 71.72 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| QQQ260618P00510000 | 2023-10-26 1:41PM EDT | 2026-06-18 | 166.64 | 118.00 | 123.00 | 0.00 | - | - | 0 | 30.62% |
| QQQ261218P00510000 | 2024-04-22 12:01PM EDT | 2026-12-18 | 94.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.