Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:545.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00545000 | 2024-04-24 1:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 1,502 | 25.00% |
| QQQ240621C00545000 | 2024-05-08 12:49PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,312 | 12.50% |
| QQQ240628C00545000 | 2024-05-01 12:48PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 120 | 12.50% |
| QQQ240719C00545000 | 2024-04-26 4:04PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 12.50% |
| QQQ240816C00545000 | 2024-04-29 12:40PM EDT | 2024-08-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 6.25% |
| QQQ240920C00545000 | 2024-05-03 1:32PM EDT | 2024-09-20 | 0.31 | 0.00 | 0.00 | 0.00 | - | 454 | 1,826 | 6.25% |
| QQQ240930C00545000 | 2024-05-08 12:08PM EDT | 2024-09-30 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| QQQ241018C00545000 | 2024-04-19 10:42AM EDT | 2024-10-18 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| QQQ241115C00545000 | 2024-05-08 10:33AM EDT | 2024-11-15 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1,097 | 6.25% |
| QQQ241220C00545000 | 2024-05-08 3:40PM EDT | 2024-12-20 | 2.01 | 0.00 | 0.00 | 0.00 | - | 9 | 69 | 6.25% |
| QQQ241231C00545000 | 2024-04-22 10:27AM EDT | 2024-12-31 | 1.42 | 0.00 | 0.00 | 0.00 | - | 11 | 175 | 6.25% |
| QQQ250117C00545000 | 2023-12-22 12:53PM EDT | 2025-01-17 | 2.61 | 0.00 | 0.00 | 0.00 | - | 6 | 68 | 6.25% |
| QQQ250321C00545000 | 2024-04-23 10:11AM EDT | 2025-03-21 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 588 | 6.25% |
| QQQ250331C00545000 | 2024-05-08 12:19PM EDT | 2025-03-31 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 3.13% |
| QQQ250620C00545000 | 2023-12-21 2:44PM EDT | 2025-06-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 3.13% |
| QQQ251219C00545000 | 2023-11-16 11:01AM EDT | 2025-12-19 | 8.20 | 9.85 | 11.03 | 0.00 | - | 1 | 51 | 18.31% |
| QQQ260116C00545000 | 2023-12-08 2:21PM EDT | 2026-01-16 | 9.16 | 0.00 | 0.00 | 0.00 | - | 1 | 446 | 3.13% |
| QQQ260618C00545000 | 2023-12-13 4:34PM EDT | 2026-06-18 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00545000 | 2024-05-03 10:00AM EDT | 2024-05-17 | 109.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621P00545000 | 2024-04-17 4:14PM EDT | 2024-06-21 | 118.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240719P00545000 | 2024-05-01 12:11PM EDT | 2024-07-19 | 123.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ241018P00545000 | 2024-01-31 12:59PM EDT | 2024-10-18 | 125.48 | 99.36 | 99.77 | 0.00 | - | - | 0 | 0.00% |
| QQQ250117P00545000 | 2023-11-08 2:17PM EDT | 2025-01-17 | 173.01 | 152.00 | 154.13 | 0.00 | - | - | 0 | 56.35% |
| QQQ251219P00545000 | 2023-10-26 1:15PM EDT | 2025-12-19 | 201.19 | 153.38 | 157.29 | 0.00 | - | - | 0 | 38.92% |
| QQQ260116P00545000 | 2023-11-01 12:48PM EDT | 2026-01-16 | 191.99 | 152.50 | 157.45 | 0.00 | - | 2 | 0 | 38.10% |
© 2024 Yahoo. All rights reserved.