Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00530000 | 2024-04-24 1:28PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| QQQ240621C00530000 | 2024-05-08 2:58PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ240628C00530000 | 2024-05-03 10:06AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240719C00530000 | 2024-05-08 9:59AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| QQQ240816C00530000 | 2024-05-08 1:25PM EDT | 2024-08-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ240920C00530000 | 2024-05-07 11:57AM EDT | 2024-09-20 | 0.76 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| QQQ240930C00530000 | 2024-05-08 3:01PM EDT | 2024-09-30 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ241018C00530000 | 2024-05-08 10:15AM EDT | 2024-10-18 | 1.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ241115C00530000 | 2024-05-06 3:44PM EDT | 2024-11-15 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ241220C00530000 | 2024-05-08 3:00PM EDT | 2024-12-20 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ241231C00530000 | 2024-05-08 2:08PM EDT | 2024-12-31 | 3.47 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| QQQ250117C00530000 | 2023-12-26 11:12AM EDT | 2025-01-17 | 3.89 | 0.00 | 0.00 | 0.00 | - | 3 | 427 | 3.13% |
| QQQ250321C00530000 | 2024-04-26 3:33PM EDT | 2025-03-21 | 6.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250331C00530000 | 2024-04-29 3:57PM EDT | 2025-03-31 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ250620C00530000 | 2023-11-16 11:01AM EDT | 2025-06-20 | 5.23 | 6.80 | 7.36 | 0.00 | - | 2 | 218 | 17.50% |
| QQQ251219C00530000 | 2023-12-21 2:00PM EDT | 2025-12-19 | 13.94 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| QQQ260116C00530000 | 2024-05-06 12:26PM EDT | 2026-01-16 | 21.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| QQQ260618C00530000 | 2024-05-03 3:20PM EDT | 2026-06-18 | 29.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| QQQ261218C00530000 | 2024-05-07 12:01PM EDT | 2026-12-18 | 41.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00530000 | 2024-03-22 3:03PM EDT | 2024-05-17 | 83.54 | 115.15 | 115.63 | 0.00 | - | 14 | 0 | 198.85% |
| QQQ240621P00530000 | 2024-04-19 10:35AM EDT | 2024-06-21 | 110.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240628P00530000 | 2024-04-19 10:33AM EDT | 2024-06-28 | 110.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240719P00530000 | 2024-04-22 1:45PM EDT | 2024-07-19 | 111.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920P00530000 | 2024-01-31 5:02PM EDT | 2024-09-20 | 113.34 | 84.39 | 84.74 | 0.00 | - | - | 0 | 0.00% |
| QQQ241220P00530000 | 2024-03-12 11:15AM EDT | 2024-12-20 | 87.50 | 88.40 | 88.80 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ241231P00530000 | 2024-03-18 3:25PM EDT | 2024-12-31 | 91.37 | 103.61 | 104.37 | 0.00 | - | - | 0 | 29.75% |
| QQQ250321P00530000 | 2024-03-26 12:17PM EDT | 2025-03-21 | 83.74 | 99.21 | 101.50 | 0.00 | - | 5 | 0 | 23.49% |
| QQQ260116P00530000 | 2024-04-23 10:31AM EDT | 2026-01-16 | 105.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ260618P00530000 | 2024-05-02 9:41AM EDT | 2026-06-18 | 105.72 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| QQQ261218P00530000 | 2024-04-11 2:27PM EDT | 2026-12-18 | 89.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.