Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522C00420000 | 2024-05-21 2:35PM EDT | 2024-05-22 | 34.90 | 35.55 | 36.09 | -0.07 | -0.20% | 8 | 21 | 60.16% |
| QQQ240523C00420000 | 2024-05-14 3:09PM EDT | 2024-05-23 | 26.74 | 35.81 | 36.37 | 0.00 | - | 2 | 12 | 61.62% |
| QQQ240524C00420000 | 2024-05-20 3:56PM EDT | 2024-05-24 | 34.28 | 35.89 | 36.44 | -0.48 | -1.38% | 1 | 1,105 | 52.54% |
| QQQ240531C00420000 | 2024-05-20 12:30PM EDT | 2024-05-31 | 35.33 | 36.36 | 36.74 | 0.00 | - | 20 | 471 | 35.32% |
| QQQ240607C00420000 | 2024-05-20 3:38PM EDT | 2024-06-07 | 36.39 | 36.98 | 37.35 | 0.00 | - | 8 | 103 | 30.90% |
| QQQ240614C00420000 | 2024-05-17 3:52PM EDT | 2024-06-14 | 34.13 | 37.75 | 38.09 | 0.00 | - | 18 | 124 | 29.22% |
| QQQ240621C00420000 | 2024-05-21 4:00PM EDT | 2024-06-21 | 38.49 | 38.46 | 38.71 | +0.39 | +1.02% | 87 | 17,677 | 27.83% |
| QQQ240628C00420000 | 2024-05-21 11:03AM EDT | 2024-06-28 | 37.86 | 38.67 | 38.96 | -0.66 | -1.71% | 2 | 975 | 25.86% |
| QQQ240719C00420000 | 2024-05-21 3:40PM EDT | 2024-07-19 | 40.55 | 40.67 | 40.87 | +0.43 | +1.07% | 12 | 1,638 | 24.82% |
| QQQ240816C00420000 | 2024-05-20 10:45AM EDT | 2024-08-16 | 43.00 | 43.79 | 44.03 | 0.00 | - | 3 | 342 | 25.31% |
| QQQ240920C00420000 | 2024-05-21 1:02PM EDT | 2024-09-20 | 46.56 | 47.59 | 47.83 | -0.33 | -0.70% | 126 | 2,716 | 25.89% |
| QQQ240930C00420000 | 2024-05-20 10:15AM EDT | 2024-09-30 | 46.84 | 47.98 | 48.24 | 0.00 | - | 2 | 83 | 25.34% |
| QQQ241018C00420000 | 2024-05-20 10:58AM EDT | 2024-10-18 | 49.04 | 50.00 | 50.26 | 0.00 | - | 2 | 256 | 25.84% |
| QQQ241115C00420000 | 2024-05-20 11:47AM EDT | 2024-11-15 | 53.57 | 53.48 | 53.76 | +1.15 | +2.19% | 1 | 354 | 26.93% |
| QQQ241220C00420000 | 2024-05-21 3:57PM EDT | 2024-12-20 | 57.52 | 57.04 | 57.40 | +1.06 | +1.88% | 1 | 1,333 | 27.60% |
| QQQ241231C00420000 | 2024-05-08 1:53PM EDT | 2024-12-31 | 46.21 | 57.38 | 57.77 | 0.00 | - | 15 | 71 | 27.21% |
| QQQ250117C00420000 | 2024-05-21 2:22PM EDT | 2025-01-17 | 58.55 | 59.07 | 59.47 | +1.95 | +3.45% | 2 | 1,174 | 27.52% |
| QQQ250321C00420000 | 2024-05-14 2:39PM EDT | 2025-03-21 | 63.50 | 64.74 | 65.30 | +6.00 | +10.43% | 1 | 1,081 | 28.41% |
| QQQ250331C00420000 | 2024-05-15 11:00AM EDT | 2025-03-31 | 60.94 | 65.01 | 65.63 | 0.00 | - | 2 | 14 | 28.17% |
| QQQ250620C00420000 | 2024-05-21 11:42AM EDT | 2025-06-20 | 71.29 | 71.21 | 73.11 | -0.51 | -0.71% | 4 | 395 | 29.45% |
| QQQ251219C00420000 | 2023-12-26 4:40PM EDT | 2025-12-19 | 58.66 | 0.00 | 0.00 | 0.00 | - | 3 | 1,195 | 0.00% |
| QQQ260116C00420000 | 2024-05-20 2:10PM EDT | 2026-01-16 | 84.87 | 84.00 | 88.66 | 0.00 | - | 3 | 72 | 31.01% |
| QQQ260618C00420000 | 2024-05-01 1:05PM EDT | 2026-06-18 | 72.93 | 93.50 | 98.00 | 0.00 | - | 1 | 34 | 31.57% |
| QQQ261218C00420000 | 2024-05-17 3:30PM EDT | 2026-12-18 | 102.59 | 103.50 | 108.30 | 0.00 | - | 3 | 157 | 32.18% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522P00420000 | 2024-05-21 11:19AM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 331 | 789 | 53.13% |
| QQQ240523P00420000 | 2024-05-20 3:40PM EDT | 2024-05-23 | 0.02 | 0.01 | 0.02 | 0.00 | - | 54 | 196 | 42.58% |
| QQQ240524P00420000 | 2024-05-21 2:58PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 303 | 4,502 | 34.77% |
| QQQ240528P00420000 | 2024-05-21 3:32PM EDT | 2024-05-28 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 21 | 185 | 23.83% |
| QQQ240529P00420000 | 2024-05-21 2:09PM EDT | 2024-05-29 | 0.03 | 0.00 | 0.09 | -0.03 | -50.00% | 5 | 15 | 25.59% |
| QQQ240530P00420000 | 2024-05-21 2:00PM EDT | 2024-05-30 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 4 | 18 | 22.27% |
| QQQ240531P00420000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 255 | 12,745 | 22.07% |
| QQQ240607P00420000 | 2024-05-21 4:02PM EDT | 2024-06-07 | 0.21 | 0.20 | 0.21 | -0.05 | -19.23% | 367 | 5,741 | 19.97% |
| QQQ240614P00420000 | 2024-05-21 4:10PM EDT | 2024-06-14 | 0.46 | 0.46 | 0.47 | -0.15 | -24.59% | 254 | 2,708 | 19.53% |
| QQQ240621P00420000 | 2024-05-21 4:10PM EDT | 2024-06-21 | 0.69 | 0.68 | 0.70 | -0.12 | -14.81% | 718 | 69,811 | 18.71% |
| QQQ240628P00420000 | 2024-05-21 3:54PM EDT | 2024-06-28 | 0.98 | 0.96 | 0.99 | -0.19 | -16.24% | 2,258 | 6,445 | 18.36% |
| QQQ240719P00420000 | 2024-05-21 3:58PM EDT | 2024-07-19 | 1.80 | 1.78 | 1.82 | -0.21 | -10.45% | 5,255 | 18,873 | 17.38% |
| QQQ240816P00420000 | 2024-05-21 4:03PM EDT | 2024-08-16 | 3.15 | 3.11 | 3.15 | -0.20 | -5.97% | 352 | 9,640 | 17.08% |
| QQQ240920P00420000 | 2024-05-21 3:55PM EDT | 2024-09-20 | 4.76 | 4.72 | 4.77 | -0.25 | -4.99% | 639 | 29,093 | 16.85% |
| QQQ240930P00420000 | 2024-05-21 4:03PM EDT | 2024-09-30 | 5.25 | 5.14 | 5.28 | -0.22 | -4.02% | 42 | 2,861 | 16.88% |
| QQQ241018P00420000 | 2024-05-21 3:36PM EDT | 2024-10-18 | 6.22 | 6.14 | 6.27 | -0.35 | -5.33% | 55 | 4,696 | 17.04% |
| QQQ241115P00420000 | 2024-05-21 10:37AM EDT | 2024-11-15 | 8.30 | 7.97 | 8.09 | -0.03 | -0.36% | 331 | 2,939 | 17.56% |
| QQQ241220P00420000 | 2024-05-21 4:07PM EDT | 2024-12-20 | 9.68 | 9.52 | 9.74 | -0.37 | -3.68% | 4,615 | 6,326 | 17.57% |
| QQQ241231P00420000 | 2024-05-21 3:20PM EDT | 2024-12-31 | 10.15 | 9.90 | 10.13 | -0.41 | -3.88% | 2 | 587 | 17.48% |
| QQQ250117P00420000 | 2024-05-21 3:10PM EDT | 2025-01-17 | 10.90 | 10.61 | 10.87 | -0.19 | -1.71% | 16 | 9,350 | 17.48% |
| QQQ250321P00420000 | 2024-05-20 1:06PM EDT | 2025-03-21 | 13.24 | 12.93 | 13.32 | -0.10 | -0.75% | 2 | 994 | 17.35% |
| QQQ250331P00420000 | 2024-05-21 12:49PM EDT | 2025-03-31 | 13.80 | 13.22 | 13.65 | -0.14 | -1.00% | 1 | 126 | 17.31% |
| QQQ250620P00420000 | 2024-05-20 9:50AM EDT | 2025-06-20 | 16.90 | 15.85 | 16.68 | 0.00 | - | 7 | 2,685 | 17.31% |
| QQQ251219P00420000 | 2023-12-22 4:51PM EDT | 2025-12-19 | 41.16 | 0.00 | 0.00 | 0.00 | - | 27 | 275 | 1.56% |
| QQQ260116P00420000 | 2024-05-14 10:28AM EDT | 2026-01-16 | 25.37 | 20.19 | 24.01 | 0.00 | - | 1 | 2,638 | 17.55% |
| QQQ260618P00420000 | 2024-05-20 11:03AM EDT | 2026-06-18 | 26.69 | 23.00 | 28.00 | 0.00 | - | 5 | 76 | 17.38% |
| QQQ261218P00420000 | 2024-05-20 10:37AM EDT | 2026-12-18 | 30.01 | 27.14 | 32.00 | 0.00 | - | 7 | 330 | 17.12% |
© 2024 Yahoo. All rights reserved.