Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:355.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524C00355000 | 2024-05-10 3:33PM EDT | 2024-05-24 | 87.94 | 96.58 | 97.09 | 0.00 | - | 2 | 12 | 69.34% |
| QQQ240531C00355000 | 2024-04-30 3:58PM EDT | 2024-05-31 | 72.00 | 96.94 | 97.32 | 0.00 | - | 1 | 6 | 60.55% |
| QQQ240607C00355000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 84.56 | 97.38 | 97.74 | 0.00 | - | 1 | 1 | 56.27% |
| QQQ240621C00355000 | 2024-05-17 2:48PM EDT | 2024-06-21 | 97.42 | 98.29 | 98.60 | -2.74 | -2.74% | 5 | 132 | 50.61% |
| QQQ240628C00355000 | 2023-12-26 3:38PM EDT | 2024-06-28 | 69.57 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| QQQ240719C00355000 | 2024-05-03 10:20AM EDT | 2024-07-19 | 82.57 | 99.24 | 99.56 | 0.00 | - | 7 | 16 | 42.51% |
| QQQ240816C00355000 | 2024-05-17 1:32PM EDT | 2024-08-16 | 101.26 | 101.06 | 101.36 | +2.91 | +2.96% | 1 | 17 | 40.47% |
| QQQ240920C00355000 | 2024-05-16 2:10PM EDT | 2024-09-20 | 104.90 | 103.39 | 103.67 | 0.00 | - | 1 | 15 | 39.02% |
| QQQ240930C00355000 | 2023-12-15 12:05PM EDT | 2024-09-30 | 71.43 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| QQQ241018C00355000 | 2024-04-22 11:33AM EDT | 2024-10-18 | 74.48 | 104.56 | 104.85 | 0.00 | - | 1 | 72 | 37.22% |
| QQQ241115C00355000 | 2024-05-13 10:28AM EDT | 2024-11-15 | 99.34 | 106.67 | 106.95 | 0.00 | - | 2 | 6 | 37.20% |
| QQQ241220C00355000 | 2024-05-09 11:21AM EDT | 2024-12-20 | 100.12 | 109.11 | 109.45 | 0.00 | - | 2 | 23 | 37.08% |
| QQQ241231C00355000 | 2024-05-15 2:46PM EDT | 2024-12-31 | 110.58 | 109.21 | 109.60 | 0.00 | - | 2 | 115 | 36.35% |
| QQQ250117C00355000 | 2023-12-26 3:34PM EDT | 2025-01-17 | 82.78 | 0.00 | 0.00 | 0.00 | - | 11 | 1,610 | 0.00% |
| QQQ250321C00355000 | 2024-05-16 11:31AM EDT | 2025-03-21 | 117.31 | 114.48 | 115.08 | 0.00 | - | 2 | 51 | 36.38% |
| QQQ250620C00355000 | 2023-12-26 2:00PM EDT | 2025-06-20 | 92.49 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.00% |
| QQQ251219C00355000 | 2023-12-14 2:13PM EDT | 2025-12-19 | 92.46 | 0.00 | 0.00 | 0.00 | - | 21 | 139 | 0.00% |
| QQQ260116C00355000 | 2023-12-21 11:37AM EDT | 2026-01-16 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| QQQ260618C00355000 | 2023-12-15 12:28PM EDT | 2026-06-18 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524P00355000 | 2024-05-14 11:40AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 1,055 | 57.03% |
| QQQ240531P00355000 | 2024-05-17 1:31PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 264 | 472 | 45.90% |
| QQQ240607P00355000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 69 | 54 | 39.75% |
| QQQ240614P00355000 | 2024-05-10 9:42AM EDT | 2024-06-14 | 0.19 | 0.09 | 0.11 | 0.00 | - | 4 | 20 | 36.33% |
| QQQ240621P00355000 | 2024-05-17 1:11PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.15 | -0.02 | -12.50% | 10 | 10,638 | 33.74% |
| QQQ240628P00355000 | 2023-12-26 11:32AM EDT | 2024-06-28 | 5.56 | 0.00 | 0.00 | 0.00 | - | 2 | 721 | 12.50% |
| QQQ240719P00355000 | 2024-05-17 3:22PM EDT | 2024-07-19 | 0.30 | 0.29 | 0.31 | -0.05 | -14.29% | 23 | 1,164 | 27.81% |
| QQQ240816P00355000 | 2024-05-17 1:29PM EDT | 2024-08-16 | 0.62 | 0.56 | 0.61 | +0.02 | +3.33% | 31 | 8,026 | 25.78% |
| QQQ240920P00355000 | 2024-05-17 3:34PM EDT | 2024-09-20 | 1.02 | 0.99 | 1.02 | +0.01 | +0.99% | 35 | 8,183 | 24.06% |
| QQQ240930P00355000 | 2023-12-14 3:08PM EDT | 2024-09-30 | 9.37 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 6.25% |
| QQQ241018P00355000 | 2024-05-16 3:31PM EDT | 2024-10-18 | 1.49 | 1.44 | 1.53 | 0.00 | - | 15 | 43 | 23.64% |
| QQQ241115P00355000 | 2024-05-16 9:37AM EDT | 2024-11-15 | 2.10 | 2.10 | 2.22 | 0.00 | - | 1 | 905 | 23.65% |
| QQQ241220P00355000 | 2024-05-16 9:37AM EDT | 2024-12-20 | 2.86 | 2.84 | 2.92 | +0.02 | +0.70% | 2 | 3,596 | 23.17% |
| QQQ241231P00355000 | 2024-05-15 12:20PM EDT | 2024-12-31 | 3.19 | 2.97 | 3.16 | 0.00 | - | 5 | 90 | 23.07% |
| QQQ250117P00355000 | 2023-12-26 11:18AM EDT | 2025-01-17 | 12.21 | 0.00 | 0.00 | 0.00 | - | 4 | 4,551 | 6.25% |
| QQQ250321P00355000 | 2024-05-16 9:30AM EDT | 2025-03-21 | 4.58 | 4.47 | 4.78 | +0.10 | +2.23% | 1 | 397 | 22.26% |
| QQQ250331P00355000 | 2024-05-15 12:57PM EDT | 2025-03-31 | 4.84 | 4.63 | 4.97 | 0.00 | - | 1 | 802 | 22.17% |
| QQQ250620P00355000 | 2023-12-20 3:31PM EDT | 2025-06-20 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 6.25% |
| QQQ251219P00355000 | 2023-12-20 12:06PM EDT | 2025-12-19 | 19.50 | 0.00 | 0.00 | 0.00 | - | 10 | 596 | 3.13% |
| QQQ260116P00355000 | 2023-10-27 11:37AM EDT | 2026-01-16 | 39.00 | 22.68 | 26.00 | 0.00 | - | 2 | 18 | 30.61% |
| QQQ260618P00355000 | 2023-12-26 11:27AM EDT | 2026-06-18 | 23.47 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 3.13% |
© 2024 Yahoo. All rights reserved.