Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522C00410000 | 2024-05-15 10:36AM EDT | 2024-05-22 | 39.88 | 42.13 | 42.59 | 0.00 | - | 5 | 26 | 51.66% |
| QQQ240523C00410000 | 2024-05-09 10:41AM EDT | 2024-05-23 | 32.06 | 41.62 | 42.10 | 0.00 | - | 1 | 1 | 42.24% |
| QQQ240524C00410000 | 2024-05-17 11:58AM EDT | 2024-05-24 | 42.56 | 41.71 | 42.18 | -1.34 | -3.05% | 31 | 193 | 40.67% |
| QQQ240531C00410000 | 2024-05-17 11:16AM EDT | 2024-05-31 | 42.40 | 42.16 | 42.52 | -0.23 | -0.54% | 16 | 129 | 32.50% |
| QQQ240607C00410000 | 2024-05-14 2:47PM EDT | 2024-06-07 | 37.72 | 42.76 | 43.10 | 0.00 | - | 2 | 16 | 30.40% |
| QQQ240614C00410000 | 2024-05-15 3:58PM EDT | 2024-06-14 | 45.34 | 43.45 | 43.79 | 0.00 | - | 1 | 89 | 29.51% |
| QQQ240621C00410000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 44.34 | 44.11 | 44.40 | -1.75 | -3.80% | 16 | 6,334 | 28.59% |
| QQQ240628C00410000 | 2024-05-17 2:22PM EDT | 2024-06-28 | 43.04 | 44.26 | 44.56 | -3.16 | -6.84% | 4 | 187 | 26.59% |
| QQQ240719C00410000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 46.33 | 46.08 | 46.37 | -2.36 | -4.85% | 25 | 365 | 25.84% |
| QQQ240816C00410000 | 2024-05-17 12:21PM EDT | 2024-08-16 | 49.55 | 48.99 | 49.26 | -0.86 | -1.71% | 1 | 76 | 26.21% |
| QQQ240920C00410000 | 2024-05-16 4:00PM EDT | 2024-09-20 | 53.11 | 52.56 | 52.83 | 0.00 | - | 3 | 1,327 | 26.73% |
| QQQ240930C00410000 | 2024-05-16 2:07PM EDT | 2024-09-30 | 54.37 | 52.90 | 53.18 | 0.00 | - | 5 | 83 | 26.13% |
| QQQ241018C00410000 | 2024-05-17 4:04PM EDT | 2024-10-18 | 54.86 | 54.78 | 55.05 | -1.56 | -2.76% | 5 | 355 | 26.55% |
| QQQ241115C00410000 | 2024-05-17 1:45PM EDT | 2024-11-15 | 58.29 | 58.06 | 58.35 | -1.33 | -2.23% | 1 | 333 | 27.57% |
| QQQ241220C00410000 | 2024-05-16 4:12PM EDT | 2024-12-20 | 62.29 | 61.49 | 61.83 | +0.29 | +0.47% | 1 | 724 | 28.20% |
| QQQ241231C00410000 | 2024-05-15 1:37PM EDT | 2024-12-31 | 62.50 | 61.80 | 62.19 | 0.00 | - | 2 | 205 | 27.80% |
| QQQ250117C00410000 | 2024-05-16 3:58PM EDT | 2025-01-17 | 64.37 | 63.45 | 63.86 | 0.00 | - | 8 | 457 | 28.13% |
| QQQ250321C00410000 | 2024-05-10 10:38AM EDT | 2025-03-21 | 61.69 | 68.92 | 69.49 | 0.00 | - | 6 | 102 | 28.97% |
| QQQ250331C00410000 | 2024-05-15 10:15AM EDT | 2025-03-31 | 67.31 | 69.16 | 69.79 | 0.00 | - | 1 | 27 | 28.71% |
| QQQ250620C00410000 | 2023-12-22 12:38PM EDT | 2025-06-20 | 53.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,544 | 0.00% |
| QQQ251219C00410000 | 2023-12-26 2:34PM EDT | 2025-12-19 | 63.94 | 0.00 | 0.00 | 0.00 | - | 4 | 111 | 0.00% |
| QQQ260116C00410000 | 2024-04-29 1:55PM EDT | 2026-01-16 | 78.88 | 87.50 | 92.22 | 0.00 | - | 1 | 355 | 31.46% |
| QQQ260618C00410000 | 2024-04-22 10:29AM EDT | 2026-06-18 | 76.32 | 96.52 | 101.50 | 0.00 | - | 1 | 15 | 32.05% |
| QQQ261218C00410000 | 2024-05-14 2:27PM EDT | 2026-12-18 | 103.09 | 106.50 | 111.49 | 0.00 | - | 4 | 45 | 32.57% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00410000 | 2024-05-16 10:41AM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 79 | 37.50% |
| QQQ240521P00410000 | 2024-05-17 2:44PM EDT | 2024-05-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 21 | 40 | 35.16% |
| QQQ240522P00410000 | 2024-05-17 12:09PM EDT | 2024-05-22 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 40 | 704 | 31.25% |
| QQQ240523P00410000 | 2024-05-16 10:19AM EDT | 2024-05-23 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 37 | 29.88% |
| QQQ240524P00410000 | 2024-05-17 4:02PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 2,130 | 5,988 | 28.61% |
| QQQ240531P00410000 | 2024-05-17 3:45PM EDT | 2024-05-31 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 74 | 5,991 | 23.34% |
| QQQ240607P00410000 | 2024-05-17 3:55PM EDT | 2024-06-07 | 0.23 | 0.23 | 0.25 | -0.05 | -17.86% | 89 | 1,794 | 21.39% |
| QQQ240614P00410000 | 2024-05-17 2:41PM EDT | 2024-06-14 | 0.48 | 0.47 | 0.49 | -0.06 | -11.11% | 47 | 509 | 20.96% |
| QQQ240621P00410000 | 2024-05-17 4:02PM EDT | 2024-06-21 | 0.68 | 0.67 | 0.69 | -0.07 | -9.33% | 1,564 | 49,464 | 20.13% |
| QQQ240628P00410000 | 2024-05-17 3:28PM EDT | 2024-06-28 | 0.93 | 0.91 | 0.95 | -0.03 | -3.12% | 136 | 2,096 | 19.75% |
| QQQ240719P00410000 | 2024-05-17 3:30PM EDT | 2024-07-19 | 1.62 | 1.60 | 1.63 | +0.02 | +1.25% | 2,402 | 6,773 | 18.50% |
| QQQ240816P00410000 | 2024-05-17 3:44PM EDT | 2024-08-16 | 2.78 | 2.75 | 2.80 | -0.05 | -1.77% | 1,045 | 3,041 | 18.08% |
| QQQ240920P00410000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 4.20 | 4.20 | 4.25 | +0.03 | +0.72% | 500 | 16,015 | 17.74% |
| QQQ240930P00410000 | 2024-05-17 3:43PM EDT | 2024-09-30 | 4.66 | 4.60 | 4.71 | +0.14 | +3.10% | 8 | 314 | 17.74% |
| QQQ241018P00410000 | 2024-05-17 4:05PM EDT | 2024-10-18 | 5.50 | 5.47 | 5.60 | -0.05 | -0.90% | 8 | 1,434 | 17.84% |
| QQQ241115P00410000 | 2024-05-17 4:02PM EDT | 2024-11-15 | 7.19 | 7.13 | 7.28 | +0.01 | +0.14% | 55 | 1,396 | 18.31% |
| QQQ241220P00410000 | 2024-05-17 2:17PM EDT | 2024-12-20 | 9.01 | 8.69 | 8.86 | +0.34 | +3.92% | 28 | 7,749 | 18.31% |
| QQQ241231P00410000 | 2024-05-17 11:17AM EDT | 2024-12-31 | 9.08 | 8.97 | 9.24 | -0.07 | -0.77% | 2 | 152 | 18.22% |
| QQQ250117P00410000 | 2024-05-17 3:49PM EDT | 2025-01-17 | 9.79 | 9.64 | 9.92 | +0.27 | +2.84% | 11 | 11,153 | 18.18% |
| QQQ250321P00410000 | 2024-05-15 1:43PM EDT | 2025-03-21 | 12.00 | 11.82 | 12.23 | 0.00 | - | 15 | 176 | 18.00% |
| QQQ250331P00410000 | 2024-05-15 3:55PM EDT | 2025-03-31 | 11.99 | 12.10 | 12.55 | 0.00 | - | 5 | 39 | 17.95% |
| QQQ250620P00410000 | 2023-12-26 10:55AM EDT | 2025-06-20 | 31.73 | 0.00 | 0.00 | 0.00 | - | 1 | 904 | 1.56% |
| QQQ251219P00410000 | 2023-12-22 10:52AM EDT | 2025-12-19 | 36.95 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 1.56% |
| QQQ260116P00410000 | 2024-05-16 1:25PM EDT | 2026-01-16 | 20.46 | 18.79 | 22.68 | 0.00 | - | 5 | 324 | 18.15% |
| QQQ260618P00410000 | 2024-05-17 11:48AM EDT | 2026-06-18 | 24.13 | 22.00 | 27.00 | +0.09 | +0.37% | 10 | 11 | 18.13% |
| QQQ261218P00410000 | 2024-05-16 9:46AM EDT | 2026-12-18 | 28.03 | 25.67 | 30.50 | 0.00 | - | 2 | 23 | 17.64% |
© 2024 Yahoo. All rights reserved.