Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:395.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240521C00395000 | 2024-05-20 3:21PM EDT | 2024-05-21 | 59.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240523C00395000 | 2024-05-20 3:21PM EDT | 2024-05-23 | 60.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ240524C00395000 | 2024-05-16 10:13AM EDT | 2024-05-24 | 58.70 | 0.00 | 0.00 | 0.00 | - | 24 | 47 | 0.00% |
| QQQ240528C00395000 | 2024-05-16 3:15PM EDT | 2024-05-28 | 58.58 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| QQQ240531C00395000 | 2024-05-20 3:01PM EDT | 2024-05-31 | 60.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240607C00395000 | 2024-05-15 3:44PM EDT | 2024-06-07 | 59.35 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 0.00% |
| QQQ240621C00395000 | 2024-05-20 1:30PM EDT | 2024-06-21 | 61.76 | 0.00 | 0.00 | 0.00 | - | 13 | 586 | 0.00% |
| QQQ240628C00395000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 59.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240719C00395000 | 2024-05-20 12:59PM EDT | 2024-07-19 | 64.32 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 0.00% |
| QQQ240816C00395000 | 2024-05-17 11:59AM EDT | 2024-08-16 | 63.38 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| QQQ240920C00395000 | 2024-05-20 1:10PM EDT | 2024-09-20 | 69.54 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 0.00% |
| QQQ240930C00395000 | 2023-12-21 1:42PM EDT | 2024-09-30 | 42.45 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| QQQ241018C00395000 | 2024-05-20 1:52PM EDT | 2024-10-18 | 70.54 | 0.00 | 0.00 | 0.00 | - | 2 | 268 | 0.00% |
| QQQ241115C00395000 | 2024-05-17 12:10PM EDT | 2024-11-15 | 71.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220C00395000 | 2024-05-03 11:10AM EDT | 2024-12-20 | 60.41 | 0.00 | 0.00 | 0.00 | - | 2 | 329 | 0.00% |
| QQQ241231C00395000 | 2024-05-09 2:55PM EDT | 2024-12-31 | 66.11 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 0.00% |
| QQQ250117C00395000 | 2023-12-21 4:21PM EDT | 2025-01-17 | 51.35 | 0.00 | 0.00 | 0.00 | - | 1 | 463 | 0.00% |
| QQQ250321C00395000 | 2024-05-17 2:13PM EDT | 2025-03-21 | 79.83 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.00% |
| QQQ250331C00395000 | 2024-04-22 12:57PM EDT | 2025-03-31 | 57.98 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ250620C00395000 | 2023-12-21 1:23PM EDT | 2025-06-20 | 61.25 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| QQQ251219C00395000 | 2023-12-20 4:08PM EDT | 2025-12-19 | 68.29 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| QQQ260116C00395000 | 2023-12-21 2:56PM EDT | 2026-01-16 | 71.03 | 0.00 | 0.00 | 0.00 | - | 15 | 286 | 0.00% |
| QQQ260618C00395000 | 2023-12-26 3:48PM EDT | 2026-06-18 | 81.14 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524P00395000 | 2024-05-20 12:45PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,437 | 3,020 | 25.00% |
| QQQ240528P00395000 | 2024-05-17 3:04PM EDT | 2024-05-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| QQQ240531P00395000 | 2024-05-20 10:22AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 2,430 | 12.50% |
| QQQ240607P00395000 | 2024-05-20 3:55PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 12.50% |
| QQQ240614P00395000 | 2024-05-20 12:52PM EDT | 2024-06-14 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| QQQ240621P00395000 | 2024-05-20 4:01PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 174 | 11,297 | 12.50% |
| QQQ240628P00395000 | 2024-05-20 9:50AM EDT | 2024-06-28 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 6.25% |
| QQQ240719P00395000 | 2024-05-20 3:47PM EDT | 2024-07-19 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1,028 | 0 | 6.25% |
| QQQ240816P00395000 | 2024-05-20 3:20PM EDT | 2024-08-16 | 1.50 | 0.00 | 0.00 | 0.00 | - | 157 | 3,944 | 6.25% |
| QQQ240920P00395000 | 2024-05-20 3:59PM EDT | 2024-09-20 | 2.51 | 0.00 | 0.00 | 0.00 | - | 387 | 8,318 | 6.25% |
| QQQ240930P00395000 | 2023-12-15 4:55PM EDT | 2024-09-30 | 17.92 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 6.25% |
| QQQ241018P00395000 | 2024-05-20 3:59PM EDT | 2024-10-18 | 3.49 | 0.00 | 0.00 | 0.00 | - | 1 | 2,796 | 6.25% |
| QQQ241115P00395000 | 2024-05-20 12:41PM EDT | 2024-11-15 | 4.71 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| QQQ241220P00395000 | 2024-05-20 4:08PM EDT | 2024-12-20 | 6.13 | 0.00 | 0.00 | 0.00 | - | 190 | 171,816 | 3.13% |
| QQQ241231P00395000 | 2024-05-20 11:53AM EDT | 2024-12-31 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 3.13% |
| QQQ250117P00395000 | 2023-12-26 4:54PM EDT | 2025-01-17 | 21.47 | 0.00 | 0.00 | 0.00 | - | 26 | 666 | 3.13% |
| QQQ250321P00395000 | 2024-05-15 11:08AM EDT | 2025-03-21 | 9.52 | 0.00 | 0.00 | 0.00 | - | 5 | 1,676 | 3.13% |
| QQQ250331P00395000 | 2024-05-15 10:17AM EDT | 2025-03-31 | 10.14 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 3.13% |
| QQQ250620P00395000 | 2023-12-26 2:21PM EDT | 2025-06-20 | 26.43 | 0.00 | 0.00 | 0.00 | - | 6 | 1,542 | 3.13% |
| QQQ251219P00395000 | 2023-12-18 11:23AM EDT | 2025-12-19 | 30.99 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 3.13% |
| QQQ260116P00395000 | 2023-12-22 4:30PM EDT | 2026-01-16 | 31.38 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| QQQ260618P00395000 | 2023-12-18 10:47AM EDT | 2026-06-18 | 34.78 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 1.56% |
© 2024 Yahoo. All rights reserved.