Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:515.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00515000 | 2024-04-18 3:33PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 25.00% |
| QQQ240524C00515000 | 2024-05-07 1:03PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| QQQ240531C00515000 | 2024-05-01 3:15PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ240621C00515000 | 2024-05-06 11:51AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240628C00515000 | 2023-12-22 10:31AM EDT | 2024-06-28 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| QQQ240719C00515000 | 2024-05-07 12:27PM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ240816C00515000 | 2024-05-08 4:00PM EDT | 2024-08-16 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ240920C00515000 | 2024-05-08 3:51PM EDT | 2024-09-20 | 1.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ241018C00515000 | 2024-05-08 11:54AM EDT | 2024-10-18 | 2.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ241115C00515000 | 2024-05-07 9:37AM EDT | 2024-11-15 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ241220C00515000 | 2024-05-08 10:57AM EDT | 2024-12-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ241231C00515000 | 2024-04-11 1:17PM EDT | 2024-12-31 | 8.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| QQQ250117C00515000 | 2023-12-22 12:59PM EDT | 2025-01-17 | 5.41 | 0.00 | 0.00 | 0.00 | - | 89 | 1,065 | 3.13% |
| QQQ250321C00515000 | 2024-05-07 12:15PM EDT | 2025-03-21 | 10.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ250331C00515000 | 2024-05-06 1:04PM EDT | 2025-03-31 | 10.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250620C00515000 | 2023-12-14 2:23PM EDT | 2025-06-20 | 8.73 | 0.00 | 0.00 | 0.00 | - | 6 | 1,099 | 3.13% |
| QQQ251219C00515000 | 2023-11-16 11:01AM EDT | 2025-12-19 | 13.08 | 15.69 | 17.09 | 0.00 | - | 1 | 82 | 18.64% |
| QQQ260116C00515000 | 2023-12-01 2:07PM EDT | 2026-01-16 | 14.40 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 3.13% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00515000 | 2024-04-23 2:52PM EDT | 2024-05-10 | 89.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240517P00515000 | 2024-04-23 2:09PM EDT | 2024-05-17 | 89.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240524P00515000 | 2024-04-23 2:11PM EDT | 2024-05-24 | 89.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240621P00515000 | 2024-03-27 11:45AM EDT | 2024-06-21 | 71.92 | 83.82 | 84.21 | 0.00 | - | 1 | 0 | 52.01% |
| QQQ240920P00515000 | 2023-10-17 11:11AM EDT | 2024-09-20 | 147.49 | 128.90 | 129.38 | 0.00 | - | - | 0 | 75.53% |
| QQQ241018P00515000 | 2024-02-09 1:20PM EDT | 2024-10-18 | 79.21 | 75.39 | 75.88 | 0.00 | - | - | 0 | 14.34% |
| QQQ241115P00515000 | 2024-03-07 11:10AM EDT | 2024-11-15 | 72.25 | 74.41 | 74.93 | 0.00 | - | 2 | 0 | 7.62% |
| QQQ241220P00515000 | 2024-04-16 11:09AM EDT | 2024-12-20 | 83.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ241231P00515000 | 2024-04-18 11:12AM EDT | 2024-12-31 | 87.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ250117P00515000 | 2023-10-26 1:47PM EDT | 2025-01-17 | 170.66 | 124.46 | 126.57 | 0.00 | - | - | 0 | 52.58% |
| QQQ250620P00515000 | 2023-10-26 1:22PM EDT | 2025-06-20 | 172.07 | 123.39 | 127.26 | 0.00 | - | - | 0 | 42.44% |
| QQQ251219P00515000 | 2023-10-26 1:45PM EDT | 2025-12-19 | 170.92 | 123.00 | 127.99 | 0.00 | - | - | 0 | 35.63% |
| QQQ260116P00515000 | 2023-11-17 3:59PM EDT | 2026-01-16 | 128.60 | 108.12 | 113.00 | 0.00 | - | 1 | 0 | 28.14% |
© 2024 Yahoo. All rights reserved.