Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:375.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524C00375000 | 2024-05-17 1:49PM EDT | 2024-05-24 | 76.83 | 76.61 | 77.11 | -2.93 | -3.67% | 2 | 269 | 57.03% |
| QQQ240531C00375000 | 2024-05-16 3:14PM EDT | 2024-05-31 | 78.84 | 77.00 | 77.38 | 0.00 | - | 10 | 11 | 53.00% |
| QQQ240607C00375000 | 2024-05-03 12:58PM EDT | 2024-06-07 | 62.01 | 77.48 | 77.83 | 0.00 | - | 1 | 1 | 48.12% |
| QQQ240614C00375000 | 2024-05-10 9:53AM EDT | 2024-06-14 | 71.08 | 77.98 | 78.33 | 0.00 | - | 2 | 5 | 45.30% |
| QQQ240621C00375000 | 2024-05-17 12:54PM EDT | 2024-06-21 | 78.94 | 78.48 | 78.79 | -0.15 | -0.19% | 15 | 129 | 43.07% |
| QQQ240628C00375000 | 2023-12-15 3:43PM EDT | 2024-06-28 | 47.90 | 0.00 | 0.00 | 0.00 | - | 5 | 148 | 0.00% |
| QQQ240719C00375000 | 2024-05-17 1:49PM EDT | 2024-07-19 | 79.75 | 79.65 | 79.96 | -1.66 | -2.04% | 2 | 260 | 36.17% |
| QQQ240816C00375000 | 2024-05-17 3:28PM EDT | 2024-08-16 | 82.06 | 81.71 | 82.01 | -1.32 | -1.58% | 2 | 19 | 34.94% |
| QQQ240920C00375000 | 2024-05-17 2:30PM EDT | 2024-09-20 | 83.42 | 84.38 | 84.66 | +9.56 | +12.94% | 1 | 62 | 34.21% |
| QQQ240930C00375000 | 2023-12-21 1:11PM EDT | 2024-09-30 | 56.45 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| QQQ241018C00375000 | 2024-05-14 1:22PM EDT | 2024-10-18 | 78.95 | 85.87 | 86.14 | 0.00 | - | 21 | 19 | 33.03% |
| QQQ241115C00375000 | 2024-04-10 2:12PM EDT | 2024-11-15 | 80.84 | 80.01 | 80.34 | 0.00 | - | 3 | 50 | 21.96% |
| QQQ241220C00375000 | 2024-05-16 4:11PM EDT | 2024-12-20 | 91.38 | 91.11 | 91.46 | -0.16 | -0.17% | 1 | 261 | 33.60% |
| QQQ241231C00375000 | 2024-05-06 1:02PM EDT | 2024-12-31 | 80.96 | 91.28 | 91.67 | 0.00 | - | 70 | 71 | 32.99% |
| QQQ250117C00375000 | 2023-12-26 3:18PM EDT | 2025-01-17 | 67.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1,216 | 0.00% |
| QQQ250321C00375000 | 2024-05-17 12:59PM EDT | 2025-03-21 | 98.04 | 97.22 | 97.81 | -1.93 | -1.93% | 2 | 15 | 33.48% |
| QQQ250331C00375000 | 2024-05-17 3:56PM EDT | 2025-03-31 | 97.88 | 97.36 | 98.02 | +14.48 | +17.36% | 2 | 3 | 33.12% |
| QQQ250620C00375000 | 2023-12-26 11:18AM EDT | 2025-06-20 | 76.90 | 0.00 | 0.00 | 0.00 | - | 9 | 2,136 | 0.00% |
| QQQ251219C00375000 | 2023-12-20 4:26PM EDT | 2025-12-19 | 82.00 | 0.00 | 0.00 | 0.00 | - | 3 | 307 | 0.00% |
| QQQ260116C00375000 | 2023-12-04 10:45AM EDT | 2026-01-16 | 69.03 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| QQQ260618C00375000 | 2023-12-14 2:53PM EDT | 2026-06-18 | 84.40 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00375000 | 2024-05-13 9:46AM EDT | 2024-05-20 | 0.03 | 0.00 | 0.01 | 0.00 | - | 114 | 114 | 65.63% |
| QQQ240521P00375000 | 2024-05-13 10:17AM EDT | 2024-05-21 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 15 | 56.25% |
| QQQ240522P00375000 | 2024-05-14 10:12AM EDT | 2024-05-22 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 125 | 50.00% |
| QQQ240523P00375000 | 2024-05-16 10:02AM EDT | 2024-05-23 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 120 | 50.00% |
| QQQ240524P00375000 | 2024-05-17 1:15PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 532 | 903 | 47.66% |
| QQQ240531P00375000 | 2024-05-17 3:44PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 163 | 1,091 | 37.89% |
| QQQ240607P00375000 | 2024-05-17 12:22PM EDT | 2024-06-07 | 0.08 | 0.08 | 0.10 | -0.04 | -33.33% | 4 | 72 | 32.91% |
| QQQ240614P00375000 | 2024-05-17 9:40AM EDT | 2024-06-14 | 0.17 | 0.14 | 0.17 | -0.07 | -29.17% | 1 | 28 | 30.57% |
| QQQ240621P00375000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 0.23 | 0.22 | 0.23 | -0.02 | -8.00% | 434 | 21,410 | 28.52% |
| QQQ240628P00375000 | 2024-05-16 10:04AM EDT | 2024-06-28 | 0.32 | 0.26 | 0.33 | 0.00 | - | 1 | 37 | 27.52% |
| QQQ240719P00375000 | 2024-05-17 4:04PM EDT | 2024-07-19 | 0.52 | 0.50 | 0.52 | -0.04 | -7.14% | 58 | 13,298 | 24.22% |
| QQQ240816P00375000 | 2024-05-17 3:49PM EDT | 2024-08-16 | 0.99 | 0.94 | 0.98 | 0.00 | - | 39 | 1,556 | 22.71% |
| QQQ240920P00375000 | 2024-05-17 12:45PM EDT | 2024-09-20 | 1.69 | 1.61 | 1.65 | +0.05 | +3.05% | 23 | 8,438 | 21.61% |
| QQQ240930P00375000 | 2023-12-22 11:03AM EDT | 2024-09-30 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 6.25% |
| QQQ241018P00375000 | 2024-05-17 3:18PM EDT | 2024-10-18 | 2.34 | 2.28 | 2.38 | -0.01 | -0.43% | 10 | 1,646 | 21.38% |
| QQQ241115P00375000 | 2024-05-16 1:22PM EDT | 2024-11-15 | 3.25 | 3.24 | 3.37 | 0.00 | - | 1 | 477 | 21.61% |
| QQQ241220P00375000 | 2024-05-17 2:48PM EDT | 2024-12-20 | 4.43 | 4.26 | 4.35 | +0.29 | +7.00% | 1 | 11,331 | 21.34% |
| QQQ241231P00375000 | 2024-05-16 3:32PM EDT | 2024-12-31 | 4.45 | 4.43 | 4.64 | 0.00 | - | 2 | 380 | 21.24% |
| QQQ250117P00375000 | 2023-12-26 11:18AM EDT | 2025-01-17 | 16.38 | 0.00 | 0.00 | 0.00 | - | 2 | 10,547 | 6.25% |
| QQQ250321P00375000 | 2024-05-17 11:25AM EDT | 2025-03-21 | 6.58 | 6.39 | 6.73 | -0.20 | -2.95% | 5 | 122 | 20.67% |
| QQQ250331P00375000 | 2024-05-16 12:22PM EDT | 2025-03-31 | 6.47 | 6.59 | 6.97 | 0.00 | - | 1 | 98 | 20.60% |
| QQQ250620P00375000 | 2023-12-26 3:56PM EDT | 2025-06-20 | 20.58 | 0.00 | 0.00 | 0.00 | - | 2 | 1,116 | 3.13% |
| QQQ251219P00375000 | 2023-12-26 5:02PM EDT | 2025-12-19 | 24.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1,417 | 3.13% |
| QQQ260116P00375000 | 2023-12-26 11:26AM EDT | 2026-01-16 | 25.87 | 0.00 | 0.00 | 0.00 | - | 34 | 66 | 3.13% |
| QQQ260618P00375000 | 2023-12-26 2:48PM EDT | 2026-06-18 | 28.49 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
© 2024 Yahoo. All rights reserved.