Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524C00330000 | 2024-05-08 1:59PM EDT | 2024-05-24 | 110.83 | 121.55 | 122.05 | 0.00 | - | 1 | 1 | 82.42% |
| QQQ240621C00330000 | 2024-05-17 1:04PM EDT | 2024-06-21 | 123.58 | 123.10 | 123.41 | -1.17 | -0.94% | 1 | 62 | 61.30% |
| QQQ240628C00330000 | 2023-12-06 4:25PM EDT | 2024-06-28 | 69.05 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 0.00% |
| QQQ240719C00330000 | 2024-05-10 11:45AM EDT | 2024-07-19 | 113.85 | 123.86 | 124.19 | 0.00 | - | 6 | 32 | 50.71% |
| QQQ240816C00330000 | 2024-05-16 3:39PM EDT | 2024-08-16 | 126.44 | 125.45 | 125.76 | 0.00 | - | 1 | 4 | 47.66% |
| QQQ240920C00330000 | 2024-05-13 3:29PM EDT | 2024-09-20 | 119.46 | 127.49 | 127.78 | 0.00 | - | 1 | 51 | 45.39% |
| QQQ240930C00330000 | 2023-12-26 4:26PM EDT | 2024-09-30 | 98.14 | 0.00 | 0.00 | 0.00 | - | 80 | 84 | 0.00% |
| QQQ241018C00330000 | 2024-05-08 10:50AM EDT | 2024-10-18 | 119.10 | 128.38 | 128.67 | 0.00 | - | 1 | 38 | 42.80% |
| QQQ241115C00330000 | 2024-05-07 10:46AM EDT | 2024-11-15 | 120.27 | 130.15 | 130.43 | 0.00 | - | 5 | 7 | 42.33% |
| QQQ241220C00330000 | 2024-05-07 3:30PM EDT | 2024-12-20 | 122.35 | 132.23 | 132.57 | 0.00 | - | 1 | 31 | 41.80% |
| QQQ241231C00330000 | 2024-04-29 1:44PM EDT | 2024-12-31 | 116.81 | 132.29 | 132.67 | 0.00 | - | 2 | 6 | 40.91% |
| QQQ250117C00330000 | 2023-12-26 2:14PM EDT | 2025-01-17 | 102.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1,855 | 0.00% |
| QQQ250321C00330000 | 2024-04-29 12:05PM EDT | 2025-03-21 | 120.90 | 136.80 | 137.39 | 0.00 | - | 10 | 19 | 40.31% |
| QQQ250331C00330000 | 2024-05-14 12:50PM EDT | 2025-03-31 | 129.87 | 136.85 | 137.50 | 0.00 | - | 2 | 3 | 39.78% |
| QQQ250620C00330000 | 2023-11-03 3:36PM EDT | 2025-06-20 | 78.19 | 92.62 | 95.52 | 0.00 | - | 1 | 162 | 0.00% |
| QQQ251219C00330000 | 2023-12-19 12:47PM EDT | 2025-12-19 | 116.77 | 0.00 | 0.00 | 0.00 | - | 20 | 320 | 0.00% |
| QQQ260116C00330000 | 2023-11-14 1:16PM EDT | 2026-01-16 | 100.00 | 109.50 | 113.89 | 0.00 | - | 5 | 11 | 0.00% |
| QQQ260618C00330000 | 2023-12-15 2:34PM EDT | 2026-06-18 | 122.00 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524P00330000 | 2024-05-13 11:03AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 1,926 | 68.75% |
| QQQ240531P00330000 | 2024-05-17 3:41PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 5 | 9,626 | 54.69% |
| QQQ240607P00330000 | 2024-05-14 3:26PM EDT | 2024-06-07 | 0.05 | 0.02 | 0.05 | 0.00 | - | 3,050 | 3,017 | 48.83% |
| QQQ240614P00330000 | 2024-05-15 9:55AM EDT | 2024-06-14 | 0.09 | 0.04 | 0.07 | 0.00 | - | 2 | 21 | 43.75% |
| QQQ240621P00330000 | 2024-05-17 1:13PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 21 | 5,171 | 39.65% |
| QQQ240628P00330000 | 2023-12-26 2:27PM EDT | 2024-06-28 | 3.23 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 25.00% |
| QQQ240719P00330000 | 2024-05-17 3:33PM EDT | 2024-07-19 | 0.17 | 0.16 | 0.18 | -0.07 | -29.17% | 12 | 224 | 32.57% |
| QQQ240816P00330000 | 2024-05-17 12:14PM EDT | 2024-08-16 | 0.37 | 0.32 | 0.36 | +0.03 | +8.82% | 17,471 | 752 | 29.81% |
| QQQ240920P00330000 | 2024-05-17 4:14PM EDT | 2024-09-20 | 0.58 | 0.57 | 0.60 | -0.01 | -1.69% | 129 | 4,280 | 27.41% |
| QQQ240930P00330000 | 2023-12-22 1:00PM EDT | 2024-09-30 | 5.91 | 0.00 | 0.00 | 0.00 | - | 21 | 176 | 12.50% |
| QQQ241018P00330000 | 2024-05-14 10:59AM EDT | 2024-10-18 | 1.11 | 0.84 | 0.94 | 0.00 | - | 5 | 115 | 26.77% |
| QQQ241115P00330000 | 2024-05-17 11:01AM EDT | 2024-11-15 | 1.30 | 1.24 | 1.36 | -0.08 | -5.80% | 5 | 4,082 | 26.40% |
| QQQ241220P00330000 | 2024-05-16 3:57PM EDT | 2024-12-20 | 1.81 | 1.75 | 1.81 | 0.00 | - | 5 | 3,353 | 25.62% |
| QQQ241231P00330000 | 2024-05-10 12:55PM EDT | 2024-12-31 | 1.94 | 1.82 | 1.99 | -0.31 | -13.78% | 1 | 159 | 25.51% |
| QQQ250117P00330000 | 2023-12-26 4:51PM EDT | 2025-01-17 | 8.35 | 0.00 | 0.00 | 0.00 | - | 8 | 959 | 6.25% |
| QQQ250321P00330000 | 2024-05-14 2:13PM EDT | 2025-03-21 | 3.40 | 2.86 | 3.13 | 0.00 | - | 1 | 724 | 24.37% |
| QQQ250331P00330000 | 2024-05-08 3:53PM EDT | 2025-03-31 | 3.80 | 2.97 | 3.25 | 0.00 | - | 2 | 149 | 24.20% |
| QQQ250620P00330000 | 2023-12-20 3:55PM EDT | 2025-06-20 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,105 | 6.25% |
| QQQ251219P00330000 | 2023-12-26 4:47PM EDT | 2025-12-19 | 14.78 | 0.00 | 0.00 | 0.00 | - | 11 | 1,217 | 6.25% |
| QQQ260116P00330000 | 2023-12-21 2:49PM EDT | 2026-01-16 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 6.25% |
| QQQ260618P00330000 | 2023-12-26 5:01PM EDT | 2026-06-18 | 17.80 | 0.00 | 0.00 | 0.00 | - | 161 | 432 | 3.13% |
© 2024 Yahoo. All rights reserved.