Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524C00370000 | 2024-05-16 11:36AM EDT | 2024-05-24 | 84.70 | 81.61 | 82.11 | 0.00 | - | 16 | 19 | 60.55% |
| QQQ240531C00370000 | 2024-05-16 1:34PM EDT | 2024-05-31 | 84.14 | 81.99 | 82.36 | 0.00 | - | 1 | 36 | 52.44% |
| QQQ240607C00370000 | 2024-05-10 11:44AM EDT | 2024-06-07 | 72.51 | 82.46 | 82.81 | 0.00 | - | - | 1 | 50.73% |
| QQQ240621C00370000 | 2024-05-17 12:28PM EDT | 2024-06-21 | 84.03 | 83.43 | 83.73 | -1.63 | -1.90% | 5 | 540 | 45.15% |
| QQQ240628C00370000 | 2024-05-16 2:49PM EDT | 2024-06-28 | 84.05 | 83.45 | 83.76 | -1.19 | -1.40% | 2 | 42 | 41.36% |
| QQQ240719C00370000 | 2024-05-16 3:11PM EDT | 2024-07-19 | 86.22 | 84.53 | 84.85 | 0.00 | - | 8 | 74 | 37.75% |
| QQQ240816C00370000 | 2024-05-14 1:37PM EDT | 2024-08-16 | 79.68 | 86.52 | 86.82 | 0.00 | - | 20 | 32 | 36.29% |
| QQQ240920C00370000 | 2024-05-17 10:41AM EDT | 2024-09-20 | 90.25 | 89.10 | 89.38 | +4.87 | +5.70% | 2 | 1,528 | 35.39% |
| QQQ240930C00370000 | 2024-05-10 11:55AM EDT | 2024-09-30 | 80.28 | 89.23 | 89.52 | 0.00 | - | 1 | 10 | 34.28% |
| QQQ241018C00370000 | 2024-04-22 11:57AM EDT | 2024-10-18 | 62.51 | 90.50 | 90.78 | 0.00 | - | 1 | 10 | 34.06% |
| QQQ241115C00370000 | 2024-05-17 9:57AM EDT | 2024-11-15 | 93.01 | 92.86 | 93.16 | -1.15 | -1.22% | 1 | 14 | 34.34% |
| QQQ241220C00370000 | 2024-05-15 3:32PM EDT | 2024-12-20 | 94.78 | 95.55 | 95.90 | -2.32 | -2.39% | 1 | 10,311 | 34.44% |
| QQQ241231C00370000 | 2024-05-17 1:44PM EDT | 2024-12-31 | 95.91 | 95.70 | 96.10 | +15.25 | +18.91% | 2 | 66 | 33.80% |
| QQQ250117C00370000 | 2023-12-26 1:38PM EDT | 2025-01-17 | 71.06 | 0.00 | 0.00 | 0.00 | - | 3 | 1,432 | 0.00% |
| QQQ250321C00370000 | 2024-05-15 11:00AM EDT | 2025-03-21 | 100.32 | 101.48 | 102.07 | 0.00 | - | 3 | 17 | 34.19% |
| QQQ250620C00370000 | 2023-12-19 11:25AM EDT | 2025-06-20 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 720 | 0.00% |
| QQQ251219C00370000 | 2023-12-20 3:53PM EDT | 2025-12-19 | 85.93 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| QQQ260116C00370000 | 2024-05-16 10:07AM EDT | 2026-01-16 | 119.98 | 116.63 | 121.50 | 0.00 | - | 5 | 24 | 35.11% |
| QQQ260618C00370000 | 2023-12-26 1:10PM EDT | 2026-06-18 | 96.62 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524P00370000 | 2024-05-17 11:22AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 11 | 787 | 25.00% |
| QQQ240531P00370000 | 2024-05-17 3:41PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 275 | 789 | 39.65% |
| QQQ240607P00370000 | 2024-05-17 3:37PM EDT | 2024-06-07 | 0.08 | 0.07 | 0.09 | 0.00 | - | 1 | 150 | 34.57% |
| QQQ240614P00370000 | 2024-05-15 10:15AM EDT | 2024-06-14 | 0.15 | 0.13 | 0.14 | -0.02 | -11.76% | 1 | 667 | 31.64% |
| QQQ240621P00370000 | 2024-05-17 2:22PM EDT | 2024-06-21 | 0.20 | 0.20 | 0.21 | -0.02 | -9.09% | 5 | 15,151 | 29.93% |
| QQQ240628P00370000 | 2024-05-17 2:23PM EDT | 2024-06-28 | 0.27 | 0.25 | 0.27 | -0.02 | -6.90% | 10 | 1,333 | 28.32% |
| QQQ240719P00370000 | 2024-05-17 2:37PM EDT | 2024-07-19 | 0.47 | 0.43 | 0.45 | -0.02 | -4.08% | 19 | 4,167 | 25.07% |
| QQQ240816P00370000 | 2024-05-17 1:51PM EDT | 2024-08-16 | 0.88 | 0.83 | 0.86 | +0.04 | +4.76% | 101 | 846 | 23.44% |
| QQQ240920P00370000 | 2024-05-17 3:50PM EDT | 2024-09-20 | 1.44 | 1.42 | 1.45 | -0.02 | -1.37% | 602 | 4,695 | 22.19% |
| QQQ240930P00370000 | 2024-05-17 11:47AM EDT | 2024-09-30 | 1.66 | 1.58 | 1.68 | +0.08 | +5.06% | 1 | 593 | 22.08% |
| QQQ241018P00370000 | 2024-05-16 10:44AM EDT | 2024-10-18 | 2.07 | 2.02 | 2.13 | +0.07 | +3.50% | 2 | 5,625 | 21.95% |
| QQQ241115P00370000 | 2024-05-17 12:59PM EDT | 2024-11-15 | 2.98 | 2.90 | 3.03 | +0.13 | +4.56% | 2 | 1,090 | 22.11% |
| QQQ241220P00370000 | 2024-05-17 2:13PM EDT | 2024-12-20 | 4.00 | 3.85 | 3.93 | +0.15 | +3.90% | 5 | 3,086 | 21.78% |
| QQQ241231P00370000 | 2024-05-17 10:32AM EDT | 2024-12-31 | 4.06 | 4.00 | 4.21 | -0.18 | -4.25% | 52 | 147 | 21.69% |
| QQQ250117P00370000 | 2023-12-26 4:49PM EDT | 2025-01-17 | 15.06 | 0.00 | 0.00 | 0.00 | - | 11 | 1,519 | 6.25% |
| QQQ250321P00370000 | 2024-05-15 1:37PM EDT | 2025-03-21 | 6.03 | 5.84 | 6.18 | +0.03 | +0.50% | 1 | 3,757 | 21.07% |
| QQQ250331P00370000 | 2024-05-17 12:21PM EDT | 2025-03-31 | 6.18 | 6.03 | 6.41 | +0.23 | +3.87% | 1 | 98 | 20.99% |
| QQQ250620P00370000 | 2023-12-26 3:01PM EDT | 2025-06-20 | 19.42 | 0.00 | 0.00 | 0.00 | - | 9 | 2,180 | 3.13% |
| QQQ251219P00370000 | 2023-12-14 4:57PM EDT | 2025-12-19 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 614 | 3.13% |
| QQQ260116P00370000 | 2024-05-15 1:29PM EDT | 2026-01-16 | 12.93 | 10.99 | 14.36 | 0.00 | - | 31 | 441 | 20.72% |
| QQQ260618P00370000 | 2023-12-26 11:16AM EDT | 2026-06-18 | 27.81 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 3.13% |
© 2024 Yahoo. All rights reserved.