Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Strike:520.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00520000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 466 | 70.31% |
| QQQ240517C00520000 | 2024-04-24 1:27PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 401 | 35.16% |
| QQQ240524C00520000 | 2024-04-24 12:06PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 276 | 26.17% |
| QQQ240531C00520000 | 2024-04-30 12:22PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 21.88% |
| QQQ240621C00520000 | 2024-05-08 10:53AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 3,758 | 17.48% |
| QQQ240628C00520000 | 2024-05-08 3:25PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.04 | 0.00 | - | 3 | 656 | 16.70% |
| QQQ240719C00520000 | 2024-05-03 1:07PM EDT | 2024-07-19 | 0.10 | 0.09 | 0.10 | 0.00 | - | 14 | 445 | 15.65% |
| QQQ240816C00520000 | 2024-05-09 2:54PM EDT | 2024-08-16 | 0.32 | 0.31 | 0.33 | -0.01 | -3.13% | 12 | 238 | 15.67% |
| QQQ240920C00520000 | 2024-05-09 10:15AM EDT | 2024-09-20 | 0.90 | 0.95 | 0.96 | -0.08 | -8.16% | 78 | 871 | 16.31% |
| QQQ240930C00520000 | 2024-05-09 12:08PM EDT | 2024-09-30 | 1.09 | 1.09 | 1.17 | -0.04 | -3.54% | 4 | 60 | 16.39% |
| QQQ241018C00520000 | 2024-05-08 10:30AM EDT | 2024-10-18 | 1.83 | 1.68 | 1.73 | 0.00 | - | 4 | 171 | 16.86% |
| QQQ241115C00520000 | 2024-05-08 11:16AM EDT | 2024-11-15 | 3.01 | 2.90 | 3.01 | 0.00 | - | 2 | 53 | 17.91% |
| QQQ241220C00520000 | 2024-05-09 12:37PM EDT | 2024-12-20 | 4.40 | 4.43 | 4.47 | -0.27 | -5.78% | 7 | 379 | 18.46% |
| QQQ241231C00520000 | 2024-05-09 12:11PM EDT | 2024-12-31 | 4.63 | 4.66 | 4.84 | +0.14 | +3.12% | 1 | 133 | 18.48% |
| QQQ250117C00520000 | 2023-12-26 4:55PM EDT | 2025-01-17 | 4.99 | 0.00 | 0.00 | 0.00 | - | 390 | 749 | 3.13% |
| QQQ250321C00520000 | 2024-05-08 2:01PM EDT | 2025-03-21 | 8.92 | 8.68 | 8.98 | 0.00 | - | 1 | 370 | 19.79% |
| QQQ250331C00520000 | 2024-05-07 2:26PM EDT | 2025-03-31 | 9.30 | 8.95 | 9.30 | 0.00 | - | 4 | 94 | 19.74% |
| QQQ250620C00520000 | 2023-12-22 2:42PM EDT | 2025-06-20 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 3.13% |
| QQQ251219C00520000 | 2024-05-06 11:58AM EDT | 2025-12-19 | 24.29 | 24.39 | 24.87 | 0.00 | - | 8 | 462 | 22.95% |
| QQQ260116C00520000 | 2024-05-06 11:57AM EDT | 2026-01-16 | 25.66 | 23.98 | 27.44 | 0.00 | - | 84 | 300 | 23.64% |
| QQQ260618C00520000 | 2024-05-07 12:12PM EDT | 2026-06-18 | 36.15 | 32.51 | 37.25 | 0.00 | - | 6 | 70 | 25.20% |
| QQQ261218C00520000 | 2024-05-09 2:54PM EDT | 2026-12-18 | 44.86 | 43.00 | 47.50 | +0.86 | +1.95% | 4 | 50 | 26.34% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00520000 | 2024-04-23 2:07PM EDT | 2024-05-10 | 94.06 | 78.53 | 78.67 | 0.00 | - | - | 0 | 0.00% |
| QQQ240517P00520000 | 2024-01-31 4:01PM EDT | 2024-05-17 | 99.59 | 74.40 | 74.74 | 0.00 | - | - | 0 | 0.00% |
| QQQ240621P00520000 | 2024-02-06 12:54PM EDT | 2024-06-21 | 94.04 | 73.74 | 77.62 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240816P00520000 | 2024-04-22 11:13AM EDT | 2024-08-16 | 105.49 | 78.45 | 78.68 | 0.00 | - | - | 0 | 0.00% |
| QQQ240920P00520000 | 2023-08-18 10:18AM EDT | 2024-09-20 | 164.96 | 147.32 | 152.00 | 0.00 | - | 2 | 0 | 91.94% |
| QQQ241018P00520000 | 2024-04-22 2:40PM EDT | 2024-10-18 | 99.40 | 78.48 | 78.68 | 0.00 | - | - | 0 | 0.00% |
| QQQ241115P00520000 | 2024-05-09 2:18PM EDT | 2024-11-15 | 79.11 | 78.31 | 78.54 | -1.35 | -1.68% | 4 | 3 | 0.00% |
| QQQ241220P00520000 | 2024-04-04 9:53AM EDT | 2024-12-20 | 74.23 | 83.68 | 84.23 | 0.00 | - | 2 | 0 | 19.57% |
| QQQ241231P00520000 | 2024-04-01 11:53AM EDT | 2024-12-31 | 76.38 | 90.76 | 91.42 | 0.00 | - | - | 0 | 26.20% |
| QQQ250117P00520000 | 2023-10-26 1:43PM EDT | 2025-01-17 | 176.15 | 129.45 | 131.58 | 0.00 | - | 112 | 0 | 53.95% |
| QQQ250321P00520000 | 2024-03-25 2:59PM EDT | 2025-03-21 | 73.89 | 95.72 | 96.92 | 0.00 | - | 2 | 0 | 26.68% |
| QQQ250331P00520000 | 2024-04-04 10:08AM EDT | 2025-03-31 | 74.00 | 83.51 | 84.39 | 0.00 | - | 2 | 0 | 16.44% |
| QQQ250620P00520000 | 2023-06-05 2:28PM EDT | 2025-06-20 | 164.13 | 147.50 | 152.26 | 0.00 | - | 2 | 1 | 53.02% |
| QQQ251219P00520000 | 2024-05-07 9:31AM EDT | 2025-12-19 | 81.30 | 78.15 | 81.42 | 0.00 | - | 2 | 11 | 9.82% |
| QQQ260116P00520000 | 2024-05-02 12:34PM EDT | 2026-01-16 | 96.60 | 77.00 | 82.00 | 0.00 | - | 2 | 2 | 10.13% |
| QQQ260618P00520000 | 2024-05-06 11:52AM EDT | 2026-06-18 | 83.69 | 78.50 | 83.50 | 0.00 | - | 2 | 5 | 10.16% |
| QQQ261218P00520000 | 2024-04-29 10:05AM EDT | 2026-12-18 | 90.40 | 81.40 | 85.50 | 0.00 | - | 1 | 12 | 10.28% |
© 2024 Yahoo. All rights reserved.