Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:415.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00415000 | 2024-05-15 1:54PM EDT | 2024-05-20 | 36.70 | 36.24 | 36.70 | -1.00 | -2.65% | 52 | 3 | 0.00% |
| QQQ240524C00415000 | 2024-05-17 4:03PM EDT | 2024-05-24 | 36.98 | 36.71 | 37.19 | -1.81 | -4.67% | 19 | 588 | 36.65% |
| QQQ240531C00415000 | 2024-05-17 3:28PM EDT | 2024-05-31 | 37.55 | 37.20 | 37.55 | -1.39 | -3.57% | 65 | 1,173 | 29.52% |
| QQQ240607C00415000 | 2024-05-16 9:59AM EDT | 2024-06-07 | 40.13 | 37.84 | 38.17 | 0.00 | - | 2 | 18 | 27.88% |
| QQQ240614C00415000 | 2024-05-10 10:01AM EDT | 2024-06-14 | 31.98 | 38.61 | 38.94 | 0.00 | - | 1 | 38 | 27.42% |
| QQQ240621C00415000 | 2024-05-17 3:32PM EDT | 2024-06-21 | 39.42 | 39.30 | 39.59 | -0.47 | -1.18% | 22 | 3,939 | 26.68% |
| QQQ240628C00415000 | 2024-05-16 3:30PM EDT | 2024-06-28 | 41.18 | 39.51 | 39.80 | 0.00 | - | 4 | 17 | 24.95% |
| QQQ240719C00415000 | 2024-05-17 11:50AM EDT | 2024-07-19 | 41.75 | 41.48 | 41.77 | -1.79 | -4.11% | 205 | 427 | 24.54% |
| QQQ240816C00415000 | 2024-05-17 12:46PM EDT | 2024-08-16 | 44.61 | 44.56 | 44.83 | +0.43 | +0.97% | 17 | 129 | 25.12% |
| QQQ240920C00415000 | 2024-05-16 3:38PM EDT | 2024-09-20 | 49.53 | 48.28 | 48.55 | 0.00 | - | 15 | 7,113 | 25.79% |
| QQQ240930C00415000 | 2023-12-26 4:07PM EDT | 2024-09-30 | 32.94 | 0.00 | 0.00 | 0.00 | - | 13 | 154 | 0.00% |
| QQQ241018C00415000 | 2024-05-17 2:29PM EDT | 2024-10-18 | 49.64 | 50.62 | 50.90 | +0.04 | +0.08% | 1 | 129 | 25.74% |
| QQQ241115C00415000 | 2024-05-16 10:59AM EDT | 2024-11-15 | 56.58 | 54.02 | 54.31 | 0.00 | - | 1 | 341 | 26.82% |
| QQQ241220C00415000 | 2024-05-17 11:00AM EDT | 2024-12-20 | 58.47 | 57.53 | 57.88 | -1.17 | -1.96% | 12 | 895 | 27.51% |
| QQQ241231C00415000 | 2024-05-01 10:30AM EDT | 2024-12-31 | 39.50 | 57.87 | 58.25 | 0.00 | - | 1 | 103 | 27.13% |
| QQQ250117C00415000 | 2023-12-26 4:44PM EDT | 2025-01-17 | 41.56 | 0.00 | 0.00 | 0.00 | - | 58 | 1,542 | 0.00% |
| QQQ250321C00415000 | 2024-05-15 9:49AM EDT | 2025-03-21 | 63.04 | 65.13 | 65.71 | 0.00 | - | 1 | 150 | 28.39% |
| QQQ250331C00415000 | 2024-05-17 2:22PM EDT | 2025-03-31 | 64.62 | 65.39 | 66.02 | +1.45 | +2.30% | 1 | 122 | 28.15% |
| QQQ250620C00415000 | 2023-12-26 3:56PM EDT | 2025-06-20 | 51.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,212 | 0.00% |
| QQQ251219C00415000 | 2023-12-19 1:09PM EDT | 2025-12-19 | 59.88 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| QQQ260116C00415000 | 2023-12-26 4:06PM EDT | 2026-01-16 | 64.40 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 0.00% |
| QQQ260618C00415000 | 2023-12-19 5:00PM EDT | 2026-06-18 | 68.75 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00415000 | 2024-05-16 10:41AM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 82 | 33.59% |
| QQQ240521P00415000 | 2024-05-14 1:04PM EDT | 2024-05-21 | 0.07 | 0.02 | 0.03 | 0.00 | - | 32 | 40 | 32.42% |
| QQQ240522P00415000 | 2024-05-15 2:51PM EDT | 2024-05-22 | 0.05 | 0.02 | 0.04 | 0.00 | - | 14 | 190 | 30.08% |
| QQQ240523P00415000 | 2024-05-15 10:38AM EDT | 2024-05-23 | 0.09 | 0.04 | 0.06 | 0.00 | - | 5 | 14 | 28.91% |
| QQQ240524P00415000 | 2024-05-17 4:10PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 340 | 55,011 | 26.17% |
| QQQ240531P00415000 | 2024-05-17 3:31PM EDT | 2024-05-31 | 0.13 | 0.13 | 0.14 | -0.05 | -27.78% | 211 | 3,431 | 21.29% |
| QQQ240607P00415000 | 2024-05-17 3:11PM EDT | 2024-06-07 | 0.32 | 0.29 | 0.31 | -0.04 | -11.11% | 26 | 6,736 | 19.87% |
| QQQ240614P00415000 | 2024-05-17 3:52PM EDT | 2024-06-14 | 0.61 | 0.60 | 0.62 | -0.05 | -7.58% | 59 | 516 | 19.78% |
| QQQ240621P00415000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.83 | 0.84 | 0.86 | -0.11 | -11.70% | 2,389 | 45,814 | 19.06% |
| QQQ240628P00415000 | 2024-05-17 3:56PM EDT | 2024-06-28 | 1.15 | 1.13 | 1.18 | -0.08 | -6.50% | 295 | 905 | 18.82% |
| QQQ240719P00415000 | 2024-05-17 3:39PM EDT | 2024-07-19 | 1.97 | 1.95 | 1.99 | -0.03 | -1.50% | 445 | 11,508 | 17.79% |
| QQQ240816P00415000 | 2024-05-17 4:00PM EDT | 2024-08-16 | 3.26 | 3.26 | 3.31 | +0.10 | +3.16% | 229 | 3,136 | 17.47% |
| QQQ240920P00415000 | 2024-05-17 3:53PM EDT | 2024-09-20 | 4.86 | 4.86 | 4.91 | +0.07 | +1.46% | 37 | 13,799 | 17.22% |
| QQQ240930P00415000 | 2023-12-26 2:00PM EDT | 2024-09-30 | 24.29 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 3.13% |
| QQQ241018P00415000 | 2024-05-17 10:49AM EDT | 2024-10-18 | 6.28 | 6.22 | 6.36 | +0.01 | +0.16% | 5 | 6,488 | 17.35% |
| QQQ241115P00415000 | 2024-05-16 2:14PM EDT | 2024-11-15 | 8.00 | 7.99 | 8.15 | 0.00 | - | 6 | 484 | 17.86% |
| QQQ241220P00415000 | 2024-05-17 2:24PM EDT | 2024-12-20 | 10.07 | 9.63 | 9.79 | +0.58 | +6.11% | 2 | 10,979 | 17.87% |
| QQQ241231P00415000 | 2024-05-17 11:00AM EDT | 2024-12-31 | 10.14 | 9.92 | 10.19 | +0.53 | +5.52% | 2 | 70 | 17.79% |
| QQQ250117P00415000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 27.99 | 0.00 | 0.00 | 0.00 | - | 13 | 124 | 1.56% |
| QQQ250321P00415000 | 2024-05-15 2:34PM EDT | 2025-03-21 | 13.00 | 12.89 | 13.31 | 0.00 | - | 25 | 2,252 | 17.62% |
| QQQ250331P00415000 | 2024-05-15 9:44AM EDT | 2025-03-31 | 14.28 | 13.17 | 13.64 | 0.00 | - | 2 | 126 | 17.58% |
| QQQ250620P00415000 | 2023-12-26 4:52PM EDT | 2025-06-20 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,325 | 1.56% |
| QQQ251219P00415000 | 2023-12-22 3:58PM EDT | 2025-12-19 | 38.76 | 0.00 | 0.00 | 0.00 | - | 17 | 1,920 | 1.56% |
| QQQ260116P00415000 | 2023-12-26 4:58PM EDT | 2026-01-16 | 38.51 | 0.00 | 0.00 | 0.00 | - | 81 | 212 | 1.56% |
| QQQ260618P00415000 | 2023-12-20 11:35AM EDT | 2026-06-18 | 41.29 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 1.56% |
© 2024 Yahoo. All rights reserved.