Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:335.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00335000 | 2024-05-17 10:08AM EDT | 2024-06-21 | 118.59 | 118.14 | 118.45 | -2.78 | -2.29% | 3 | 199 | 59.18% |
| QQQ240628C00335000 | 2023-12-20 10:48AM EDT | 2024-06-28 | 86.19 | 0.00 | 0.00 | 0.00 | - | 104 | 62 | 0.00% |
| QQQ240719C00335000 | 2024-05-02 10:50AM EDT | 2024-07-19 | 91.85 | 118.93 | 119.26 | 0.00 | - | 4 | 9 | 49.06% |
| QQQ240816C00335000 | 2024-05-16 12:33PM EDT | 2024-08-16 | 122.81 | 120.57 | 120.87 | 0.00 | - | 1 | 3 | 46.21% |
| QQQ240920C00335000 | 2024-04-22 9:56AM EDT | 2024-09-20 | 92.82 | 122.65 | 122.94 | 0.00 | - | 9 | 233 | 44.09% |
| QQQ240930C00335000 | 2023-12-04 11:26AM EDT | 2024-09-30 | 70.23 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ241018C00335000 | 2024-05-17 1:54PM EDT | 2024-10-18 | 123.62 | 123.60 | 123.88 | +21.34 | +20.86% | 1 | 16 | 41.66% |
| QQQ241115C00335000 | 2024-05-10 11:47AM EDT | 2024-11-15 | 115.50 | 125.42 | 125.70 | 0.00 | - | 6 | 28 | 41.27% |
| QQQ241220C00335000 | 2024-04-22 11:28AM EDT | 2024-12-20 | 96.46 | 127.55 | 127.90 | 0.00 | - | 5 | 6 | 40.82% |
| QQQ241231C00335000 | 2024-04-24 10:22AM EDT | 2024-12-31 | 108.17 | 127.62 | 128.01 | 0.00 | - | 4 | 11 | 39.97% |
| QQQ250117C00335000 | 2023-12-20 12:14PM EDT | 2025-01-17 | 98.35 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| QQQ250321C00335000 | 2024-04-29 1:57PM EDT | 2025-03-21 | 117.13 | 132.28 | 132.88 | 0.00 | - | 5 | 4 | 39.50% |
| QQQ250331C00335000 | 2024-05-02 11:26AM EDT | 2025-03-31 | 108.70 | 132.34 | 133.00 | 0.00 | - | - | 5 | 38.99% |
| QQQ250620C00335000 | 2023-12-14 11:06AM EDT | 2025-06-20 | 100.83 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| QQQ251219C00335000 | 2023-12-11 2:49PM EDT | 2025-12-19 | 102.20 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| QQQ260116C00335000 | 2023-11-28 4:22PM EDT | 2026-01-16 | 99.94 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| QQQ260618C00335000 | 2023-12-21 11:13AM EDT | 2026-06-18 | 116.50 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524P00335000 | 2024-05-13 1:27PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 1,271 | 65.63% |
| QQQ240531P00335000 | 2024-05-16 10:22AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | 0.00 | - | 100 | 255 | 52.34% |
| QQQ240607P00335000 | 2024-05-17 1:26PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 50 | 258 | 46.68% |
| QQQ240614P00335000 | 2024-05-07 11:49AM EDT | 2024-06-14 | 0.11 | 0.05 | 0.08 | 0.00 | - | 1 | 2 | 42.48% |
| QQQ240621P00335000 | 2024-05-15 3:04PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.09 | 0.00 | - | 1 | 1,307 | 38.48% |
| QQQ240628P00335000 | 2023-12-22 11:30AM EDT | 2024-06-28 | 3.82 | 0.00 | 0.00 | 0.00 | - | 10 | 249 | 12.50% |
| QQQ240719P00335000 | 2024-05-17 3:30PM EDT | 2024-07-19 | 0.20 | 0.18 | 0.20 | -0.03 | -13.04% | 4 | 20,848 | 31.62% |
| QQQ240816P00335000 | 2024-05-17 1:58PM EDT | 2024-08-16 | 0.40 | 0.35 | 0.40 | +0.02 | +5.26% | 46 | 375 | 29.00% |
| QQQ240920P00335000 | 2024-05-17 10:22AM EDT | 2024-09-20 | 0.66 | 0.63 | 0.66 | -0.01 | -1.49% | 2 | 12,541 | 26.69% |
| QQQ240930P00335000 | 2023-12-22 3:02PM EDT | 2024-09-30 | 6.39 | 0.00 | 0.00 | 0.00 | - | 19 | 292 | 12.50% |
| QQQ241018P00335000 | 2024-05-17 2:49PM EDT | 2024-10-18 | 1.02 | 0.93 | 1.03 | +0.04 | +4.08% | 138 | 75 | 26.11% |
| QQQ241115P00335000 | 2024-05-15 11:17AM EDT | 2024-11-15 | 1.51 | 1.38 | 1.49 | 0.00 | - | 1 | 117 | 25.81% |
| QQQ241220P00335000 | 2024-05-16 2:10PM EDT | 2024-12-20 | 1.97 | 1.92 | 2.00 | 0.00 | - | 86 | 1,254 | 25.15% |
| QQQ241231P00335000 | 2024-05-16 10:55AM EDT | 2024-12-31 | 1.98 | 2.00 | 2.18 | 0.00 | - | 4 | 203 | 25.01% |
| QQQ250117P00335000 | 2023-12-26 12:17PM EDT | 2025-01-17 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 678 | 6.25% |
| QQQ250321P00335000 | 2024-05-17 2:13PM EDT | 2025-03-21 | 3.30 | 3.13 | 3.40 | +0.09 | +2.80% | 1 | 144 | 23.93% |
| QQQ250331P00335000 | 2024-05-15 3:01PM EDT | 2025-03-31 | 3.31 | 3.25 | 3.56 | 0.00 | - | 1 | 61 | 23.82% |
| QQQ250620P00335000 | 2023-12-14 4:37PM EDT | 2025-06-20 | 12.66 | 0.00 | 0.00 | 0.00 | - | 3 | 1,212 | 6.25% |
| QQQ251219P00335000 | 2023-12-20 11:23AM EDT | 2025-12-19 | 15.66 | 0.00 | 0.00 | 0.00 | - | 20 | 993 | 6.25% |
| QQQ260116P00335000 | 2023-12-19 10:32AM EDT | 2026-01-16 | 16.20 | 0.00 | 0.00 | 0.00 | - | 30 | 89 | 6.25% |
| QQQ260618P00335000 | 2023-12-08 1:44PM EDT | 2026-06-18 | 21.11 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
© 2024 Yahoo. All rights reserved.