Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:405.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00405000 | 2024-05-16 4:13PM EDT | 2024-05-20 | 46.85 | 46.76 | 46.98 | +8.25 | +21.37% | 1 | 1 | 55.18% |
| QQQ240524C00405000 | 2024-05-17 12:18PM EDT | 2024-05-24 | 47.43 | 46.68 | 47.16 | -0.87 | -1.80% | 6 | 91 | 44.43% |
| QQQ240531C00405000 | 2024-05-17 11:29AM EDT | 2024-05-31 | 48.05 | 47.13 | 47.49 | -0.65 | -1.33% | 8 | 62 | 35.40% |
| QQQ240607C00405000 | 2024-05-16 1:28PM EDT | 2024-06-07 | 49.74 | 47.69 | 48.04 | 0.00 | - | 1 | 29 | 32.89% |
| QQQ240614C00405000 | 2024-05-17 2:20PM EDT | 2024-06-14 | 47.37 | 48.34 | 48.68 | -2.13 | -4.30% | 9 | 7 | 31.68% |
| QQQ240621C00405000 | 2024-05-17 3:26PM EDT | 2024-06-21 | 49.40 | 48.96 | 49.26 | -1.23 | -2.43% | 7 | 2,603 | 30.59% |
| QQQ240628C00405000 | 2024-05-16 10:07AM EDT | 2024-06-28 | 50.69 | 49.83 | 50.07 | 0.00 | - | 1 | 68 | 30.50% |
| QQQ240719C00405000 | 2024-05-17 10:07AM EDT | 2024-07-19 | 51.19 | 50.75 | 51.05 | +1.03 | +2.05% | 3 | 712 | 27.20% |
| QQQ240816C00405000 | 2024-05-17 1:48PM EDT | 2024-08-16 | 53.81 | 53.50 | 53.78 | -1.19 | -2.16% | 1 | 52 | 27.35% |
| QQQ240920C00405000 | 2024-05-17 3:46PM EDT | 2024-09-20 | 57.12 | 56.92 | 57.20 | -2.61 | -4.37% | 9 | 192 | 27.71% |
| QQQ240930C00405000 | 2023-12-26 4:29PM EDT | 2024-09-30 | 39.51 | 0.00 | 0.00 | 0.00 | - | 13 | 142 | 0.00% |
| QQQ241018C00405000 | 2024-05-15 3:22PM EDT | 2024-10-18 | 60.80 | 59.02 | 59.30 | 0.00 | - | 1 | 66 | 27.40% |
| QQQ241115C00405000 | 2024-05-15 10:23AM EDT | 2024-11-15 | 60.47 | 62.19 | 62.47 | 0.00 | - | 1 | 26 | 28.33% |
| QQQ241220C00405000 | 2024-05-16 12:30PM EDT | 2024-12-20 | 67.47 | 65.52 | 65.87 | 0.00 | - | 5 | 1,078 | 28.91% |
| QQQ241231C00405000 | 2024-05-15 3:42PM EDT | 2024-12-31 | 67.42 | 65.81 | 66.20 | 0.00 | - | 2 | 261 | 28.48% |
| QQQ250117C00405000 | 2023-12-26 2:26PM EDT | 2025-01-17 | 47.17 | 0.00 | 0.00 | 0.00 | - | 2 | 978 | 0.00% |
| QQQ250321C00405000 | 2024-05-15 10:54AM EDT | 2025-03-21 | 71.80 | 72.77 | 73.36 | 0.00 | - | 1 | 354 | 29.58% |
| QQQ250620C00405000 | 2023-12-22 5:04PM EDT | 2025-06-20 | 55.74 | 0.00 | 0.00 | 0.00 | - | 219 | 287 | 0.00% |
| QQQ251219C00405000 | 2023-12-22 3:19PM EDT | 2025-12-19 | 65.40 | 0.00 | 0.00 | 0.00 | - | 7 | 273 | 0.00% |
| QQQ260116C00405000 | 2023-12-26 11:00AM EDT | 2026-01-16 | 68.02 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| QQQ260618C00405000 | 2023-12-26 1:16PM EDT | 2026-06-18 | 75.00 | 0.00 | 0.00 | 0.00 | - | 12 | 46 | 0.00% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00405000 | 2024-05-15 12:28PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 103 | 42.19% |
| QQQ240522P00405000 | 2024-05-17 11:48AM EDT | 2024-05-22 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 110 | 8 | 34.77% |
| QQQ240523P00405000 | 2024-05-10 2:24PM EDT | 2024-05-23 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 10 | 2 | 33.20% |
| QQQ240524P00405000 | 2024-05-17 4:13PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 36 | 5,693 | 31.84% |
| QQQ240531P00405000 | 2024-05-17 3:17PM EDT | 2024-05-31 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 259 | 2,703 | 25.24% |
| QQQ240607P00405000 | 2024-05-17 3:35PM EDT | 2024-06-07 | 0.20 | 0.19 | 0.21 | -0.02 | -9.09% | 17 | 1,740 | 23.00% |
| QQQ240614P00405000 | 2024-05-17 3:15PM EDT | 2024-06-14 | 0.40 | 0.38 | 0.40 | -0.01 | -2.44% | 11 | 846 | 22.22% |
| QQQ240621P00405000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 0.55 | 0.55 | 0.57 | -0.03 | -5.17% | 423 | 51,044 | 21.28% |
| QQQ240628P00405000 | 2024-05-17 3:29PM EDT | 2024-06-28 | 0.77 | 0.73 | 0.78 | -0.01 | -1.28% | 19 | 168 | 20.74% |
| QQQ240719P00405000 | 2024-05-17 3:23PM EDT | 2024-07-19 | 1.32 | 1.32 | 1.35 | -0.07 | -5.04% | 261 | 7,705 | 19.25% |
| QQQ240816P00405000 | 2024-05-17 2:49PM EDT | 2024-08-16 | 2.46 | 2.32 | 2.37 | +0.06 | +2.50% | 14 | 7,277 | 18.68% |
| QQQ240920P00405000 | 2024-05-17 3:22PM EDT | 2024-09-20 | 3.63 | 3.64 | 3.69 | -0.08 | -2.16% | 574 | 5,694 | 18.27% |
| QQQ240930P00405000 | 2023-12-22 1:22PM EDT | 2024-09-30 | 21.38 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 3.13% |
| QQQ241018P00405000 | 2024-05-17 3:59PM EDT | 2024-10-18 | 4.90 | 4.81 | 4.94 | +0.20 | +4.26% | 2 | 458 | 18.33% |
| QQQ241115P00405000 | 2024-05-17 11:11AM EDT | 2024-11-15 | 6.47 | 6.36 | 6.51 | +0.22 | +3.52% | 1 | 4,173 | 18.77% |
| QQQ241220P00405000 | 2024-05-16 10:28AM EDT | 2024-12-20 | 7.60 | 7.85 | 8.01 | 0.00 | - | 202 | 1,518 | 18.75% |
| QQQ241231P00405000 | 2024-05-17 1:34PM EDT | 2024-12-31 | 8.32 | 8.11 | 8.37 | -1.82 | -17.95% | 1 | 422 | 18.64% |
| QQQ250117P00405000 | 2023-12-26 5:00PM EDT | 2025-01-17 | 24.65 | 0.00 | 0.00 | 0.00 | - | 10 | 734 | 3.13% |
| QQQ250321P00405000 | 2024-05-17 3:12PM EDT | 2025-03-21 | 10.96 | 10.84 | 11.24 | +0.29 | +2.72% | 1 | 1,285 | 18.38% |
| QQQ250331P00405000 | 2024-05-17 10:20AM EDT | 2025-03-31 | 11.32 | 11.10 | 11.55 | -1.37 | -10.80% | 1 | 4 | 18.33% |
| QQQ250620P00405000 | 2023-12-26 2:01PM EDT | 2025-06-20 | 29.84 | 0.00 | 0.00 | 0.00 | - | 15 | 696 | 1.56% |
| QQQ251219P00405000 | 2023-12-21 4:20PM EDT | 2025-12-19 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 1.56% |
| QQQ260116P00405000 | 2023-12-19 12:17PM EDT | 2026-01-16 | 34.63 | 0.00 | 0.00 | 0.00 | - | 18 | 126 | 1.56% |
| QQQ260618P00405000 | 2023-12-20 1:17PM EDT | 2026-06-18 | 37.67 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 1.56% |
© 2024 Yahoo. All rights reserved.