Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524C00390000 | 2024-05-16 1:33PM EDT | 2024-05-24 | 63.70 | 61.64 | 62.14 | 0.00 | - | 14 | 97 | 56.40% |
| QQQ240531C00390000 | 2024-05-17 11:26AM EDT | 2024-05-31 | 62.98 | 62.05 | 62.42 | -0.59 | -0.93% | 6 | 89 | 44.09% |
| QQQ240607C00390000 | 2024-05-17 9:55AM EDT | 2024-06-07 | 62.99 | 62.57 | 62.92 | +15.06 | +31.42% | 8 | 16 | 40.50% |
| QQQ240614C00390000 | 2024-05-17 11:26AM EDT | 2024-06-14 | 64.03 | 63.12 | 63.47 | +10.84 | +20.38% | 4 | 6 | 38.44% |
| QQQ240621C00390000 | 2024-05-17 2:07PM EDT | 2024-06-21 | 63.36 | 63.67 | 63.97 | -1.08 | -1.68% | 27 | 1,281 | 36.73% |
| QQQ240628C00390000 | 2024-05-17 11:23AM EDT | 2024-06-28 | 64.52 | 63.73 | 64.03 | +0.56 | +0.88% | 2 | 57 | 33.77% |
| QQQ240719C00390000 | 2024-05-16 1:50PM EDT | 2024-07-19 | 65.56 | 65.07 | 65.38 | -1.23 | -1.84% | 1 | 141 | 31.56% |
| QQQ240816C00390000 | 2024-05-17 2:59PM EDT | 2024-08-16 | 67.44 | 67.43 | 67.72 | -1.39 | -2.02% | 1 | 38 | 31.02% |
| QQQ240920C00390000 | 2024-05-16 11:40AM EDT | 2024-09-20 | 73.02 | 70.44 | 70.71 | 0.00 | - | 15 | 142 | 30.84% |
| QQQ240930C00390000 | 2024-05-17 10:04AM EDT | 2024-09-30 | 71.24 | 70.66 | 70.94 | -0.86 | -1.19% | 1 | 134 | 30.00% |
| QQQ241018C00390000 | 2024-05-06 9:49AM EDT | 2024-10-18 | 61.65 | 72.20 | 72.48 | 0.00 | - | 6 | 385 | 30.11% |
| QQQ241115C00390000 | 2024-04-26 11:15AM EDT | 2024-11-15 | 60.54 | 75.00 | 75.29 | 0.00 | - | 2 | 12 | 30.77% |
| QQQ241220C00390000 | 2024-05-17 11:59AM EDT | 2024-12-20 | 79.11 | 78.05 | 78.41 | -1.22 | -1.52% | 2 | 330 | 31.17% |
| QQQ241231C00390000 | 2024-05-16 11:20AM EDT | 2024-12-31 | 80.75 | 78.28 | 78.68 | 0.00 | - | 5 | 29 | 30.66% |
| QQQ250117C00390000 | 2023-12-26 3:38PM EDT | 2025-01-17 | 57.35 | 0.00 | 0.00 | 0.00 | - | 26 | 1,776 | 0.00% |
| QQQ250321C00390000 | 2024-05-15 10:05AM EDT | 2025-03-21 | 82.34 | 84.74 | 85.32 | 0.00 | - | 1 | 42 | 31.46% |
| QQQ250331C00390000 | 2024-04-30 3:08PM EDT | 2025-03-31 | 68.29 | 84.92 | 85.57 | 0.00 | - | - | 1 | 31.14% |
| QQQ250620C00390000 | 2023-12-26 2:55PM EDT | 2025-06-20 | 66.85 | 0.00 | 0.00 | 0.00 | - | 16 | 146 | 0.00% |
| QQQ251219C00390000 | 2023-12-26 4:52PM EDT | 2025-12-19 | 76.81 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 0.00% |
| QQQ260116C00390000 | 2024-05-15 12:48PM EDT | 2026-01-16 | 103.20 | 101.55 | 106.50 | 0.00 | - | 2 | 8 | 33.22% |
| QQQ260618C00390000 | 2024-03-05 11:57AM EDT | 2026-06-18 | 105.12 | 107.50 | 112.37 | 0.00 | - | 2 | 4 | 32.32% |
| QQQ261218C00390000 | 2024-05-17 3:23PM EDT | 2026-12-18 | 122.74 | 119.78 | 124.50 | +6.92 | +5.97% | 1 | 27 | 33.87% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00390000 | 2024-05-16 1:14PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 51.56% |
| QQQ240521P00390000 | 2024-05-17 2:35PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1 | 3 | 47.66% |
| QQQ240522P00390000 | 2024-05-09 3:44PM EDT | 2024-05-22 | 0.09 | 0.01 | 0.02 | 0.00 | - | 9 | 92 | 45.70% |
| QQQ240523P00390000 | 2024-05-17 9:38AM EDT | 2024-05-23 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 4 | 7 | 41.80% |
| QQQ240524P00390000 | 2024-05-16 3:49PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 3,428 | 40.23% |
| QQQ240531P00390000 | 2024-05-17 2:28PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 13 | 3,410 | 31.25% |
| QQQ240607P00390000 | 2024-05-17 3:53PM EDT | 2024-06-07 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 217 | 2,385 | 27.64% |
| QQQ240614P00390000 | 2024-05-17 10:43AM EDT | 2024-06-14 | 0.23 | 0.22 | 0.24 | -0.02 | -8.00% | 15 | 463 | 26.17% |
| QQQ240621P00390000 | 2024-05-17 4:09PM EDT | 2024-06-21 | 0.33 | 0.33 | 0.34 | -0.03 | -8.33% | 645 | 32,573 | 24.76% |
| QQQ240628P00390000 | 2024-05-17 11:09AM EDT | 2024-06-28 | 0.46 | 0.44 | 0.46 | -0.02 | -4.17% | 4 | 1,885 | 23.82% |
| QQQ240719P00390000 | 2024-05-17 3:43PM EDT | 2024-07-19 | 0.80 | 0.78 | 0.80 | -0.05 | -5.88% | 1,236 | 16,529 | 21.61% |
| QQQ240816P00390000 | 2024-05-17 3:31PM EDT | 2024-08-16 | 1.49 | 1.44 | 1.49 | +0.06 | +4.20% | 215 | 1,628 | 20.62% |
| QQQ240920P00390000 | 2024-05-17 3:52PM EDT | 2024-09-20 | 2.41 | 2.39 | 2.43 | -0.04 | -1.63% | 35 | 15,444 | 19.87% |
| QQQ240930P00390000 | 2024-05-17 2:13PM EDT | 2024-09-30 | 2.81 | 2.64 | 2.77 | +0.05 | +1.81% | 6 | 238 | 19.85% |
| QQQ241018P00390000 | 2024-05-17 9:57AM EDT | 2024-10-18 | 3.40 | 3.29 | 3.41 | +0.11 | +3.34% | 21 | 2,735 | 19.83% |
| QQQ241115P00390000 | 2024-05-16 11:42AM EDT | 2024-11-15 | 4.52 | 4.53 | 4.63 | +0.11 | +2.49% | 2 | 2,835 | 20.11% |
| QQQ241220P00390000 | 2024-05-17 3:58PM EDT | 2024-12-20 | 5.80 | 5.78 | 5.88 | -0.07 | -1.19% | 32 | 189,775 | 20.01% |
| QQQ241231P00390000 | 2024-05-17 3:13PM EDT | 2024-12-31 | 6.10 | 5.99 | 6.23 | +0.10 | +1.67% | 1 | 148 | 19.93% |
| QQQ250117P00390000 | 2023-12-26 5:00PM EDT | 2025-01-17 | 19.95 | 0.00 | 0.00 | 0.00 | - | 6 | 3,048 | 3.13% |
| QQQ250321P00390000 | 2024-05-17 1:28PM EDT | 2025-03-21 | 8.60 | 8.33 | 8.71 | +0.36 | +4.37% | 6 | 2,913 | 19.52% |
| QQQ250331P00390000 | 2024-05-17 9:44AM EDT | 2025-03-31 | 8.85 | 8.56 | 8.97 | +0.35 | +4.12% | 1 | 12 | 19.45% |
| QQQ250620P00390000 | 2023-12-26 4:26PM EDT | 2025-06-20 | 24.60 | 0.00 | 0.00 | 0.00 | - | 101 | 982 | 3.13% |
| QQQ251219P00390000 | 2023-12-21 12:04PM EDT | 2025-12-19 | 30.53 | 0.00 | 0.00 | 0.00 | - | 4 | 415 | 3.13% |
| QQQ260116P00390000 | 2024-04-30 2:54PM EDT | 2026-01-16 | 22.05 | 14.45 | 18.06 | 0.00 | - | 10 | 23 | 19.41% |
| QQQ260618P00390000 | 2024-05-01 1:19PM EDT | 2026-06-18 | 27.04 | 17.00 | 22.00 | 0.00 | - | 2 | 3 | 19.28% |
| QQQ261218P00390000 | 2024-05-03 1:57PM EDT | 2026-12-18 | 28.00 | 20.64 | 25.50 | 0.00 | - | 1 | 157 | 18.81% |
© 2024 Yahoo. All rights reserved.