Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00430000 | 2024-05-17 3:26PM EDT | 2024-05-20 | 21.72 | 21.26 | 21.70 | -0.41 | -1.85% | 111 | 132 | 0.00% |
| QQQ240521C00430000 | 2024-05-17 2:23PM EDT | 2024-05-21 | 19.76 | 21.35 | 21.78 | -1.53 | -7.19% | 2 | 59 | 19.14% |
| QQQ240522C00430000 | 2024-05-17 4:13PM EDT | 2024-05-22 | 21.68 | 21.38 | 21.92 | -1.58 | -6.79% | 4 | 108 | 23.10% |
| QQQ240523C00430000 | 2024-05-17 4:05PM EDT | 2024-05-23 | 21.99 | 21.71 | 22.18 | -1.93 | -8.07% | 4 | 206 | 25.59% |
| QQQ240524C00430000 | 2024-05-17 3:28PM EDT | 2024-05-24 | 21.99 | 21.82 | 22.28 | -1.36 | -5.82% | 62 | 3,060 | 24.90% |
| QQQ240531C00430000 | 2024-05-17 4:05PM EDT | 2024-05-31 | 22.71 | 22.49 | 22.82 | -0.74 | -3.16% | 55 | 1,650 | 21.25% |
| QQQ240607C00430000 | 2024-05-17 3:54PM EDT | 2024-06-07 | 23.69 | 23.41 | 23.73 | -2.49 | -9.51% | 10 | 507 | 21.18% |
| QQQ240614C00430000 | 2024-05-17 2:10PM EDT | 2024-06-14 | 24.09 | 24.52 | 24.83 | -2.06 | -7.88% | 17 | 68 | 21.70% |
| QQQ240621C00430000 | 2024-05-17 3:42PM EDT | 2024-06-21 | 25.64 | 25.41 | 25.66 | -0.45 | -1.72% | 128 | 14,600 | 21.48% |
| QQQ240628C00430000 | 2024-05-17 3:22PM EDT | 2024-06-28 | 26.20 | 25.83 | 26.09 | -0.30 | -1.13% | 172 | 2,951 | 20.55% |
| QQQ240719C00430000 | 2024-05-17 3:21PM EDT | 2024-07-19 | 28.81 | 28.36 | 28.61 | -0.51 | -1.74% | 85 | 4,798 | 20.99% |
| QQQ240816C00430000 | 2024-05-17 3:19PM EDT | 2024-08-16 | 32.19 | 31.96 | 32.22 | -0.86 | -2.60% | 9 | 1,632 | 22.14% |
| QQQ240920C00430000 | 2024-05-17 2:26PM EDT | 2024-09-20 | 35.36 | 36.14 | 36.39 | -2.51 | -6.63% | 9 | 2,069 | 23.19% |
| QQQ240930C00430000 | 2024-05-16 9:49AM EDT | 2024-09-30 | 38.23 | 36.63 | 36.89 | 0.00 | - | 11 | 1,602 | 22.82% |
| QQQ241018C00430000 | 2024-05-17 2:55PM EDT | 2024-10-18 | 38.70 | 38.81 | 39.07 | -1.94 | -4.77% | 60 | 950 | 23.47% |
| QQQ241115C00430000 | 2024-05-17 1:45PM EDT | 2024-11-15 | 42.84 | 42.52 | 42.80 | -1.25 | -2.84% | 2 | 455 | 24.74% |
| QQQ241220C00430000 | 2024-05-16 2:36PM EDT | 2024-12-20 | 47.00 | 46.24 | 46.58 | -0.61 | -1.28% | 1 | 1,580 | 25.56% |
| QQQ241231C00430000 | 2024-05-17 1:44PM EDT | 2024-12-31 | 46.98 | 46.64 | 47.02 | -0.35 | -0.74% | 2 | 90 | 25.26% |
| QQQ250117C00430000 | 2024-05-17 3:38PM EDT | 2025-01-17 | 48.72 | 48.44 | 48.84 | -1.91 | -3.77% | 57 | 3,165 | 25.68% |
| QQQ250321C00430000 | 2024-05-16 10:02AM EDT | 2025-03-21 | 55.95 | 54.27 | 54.83 | 0.00 | - | 11 | 123 | 26.72% |
| QQQ250331C00430000 | 2024-05-15 1:46PM EDT | 2025-03-31 | 55.50 | 54.57 | 55.19 | 0.00 | - | 1 | 29 | 26.52% |
| QQQ250620C00430000 | 2024-05-17 3:43PM EDT | 2025-06-20 | 61.80 | 60.87 | 63.00 | -0.99 | -1.58% | 2 | 331 | 28.04% |
| QQQ251219C00430000 | 2024-05-17 10:46AM EDT | 2025-12-19 | 75.60 | 73.10 | 76.61 | +0.85 | +1.14% | 2 | 99 | 29.52% |
| QQQ260116C00430000 | 2024-05-16 1:54PM EDT | 2026-01-16 | 77.00 | 74.00 | 78.75 | 0.00 | - | 3 | 212 | 29.80% |
| QQQ260618C00430000 | 2024-04-30 12:39PM EDT | 2026-06-18 | 72.39 | 83.51 | 88.50 | 0.00 | - | 14 | 41 | 30.59% |
| QQQ261218C00430000 | 2024-05-16 2:16PM EDT | 2026-12-18 | 95.00 | 94.00 | 98.90 | 0.00 | - | 2 | 112 | 31.27% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00430000 | 2024-05-17 4:09PM EDT | 2024-05-20 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 194 | 697 | 22.07% |
| QQQ240521P00430000 | 2024-05-17 3:50PM EDT | 2024-05-21 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 65 | 446 | 19.14% |
| QQQ240522P00430000 | 2024-05-17 4:06PM EDT | 2024-05-22 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 79 | 759 | 18.65% |
| QQQ240523P00430000 | 2024-05-17 4:11PM EDT | 2024-05-23 | 0.08 | 0.07 | 0.08 | -0.08 | -50.00% | 35 | 3,996 | 18.85% |
| QQQ240524P00430000 | 2024-05-17 4:06PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.11 | -0.10 | -50.00% | 1,271 | 5,833 | 18.31% |
| QQQ240531P00430000 | 2024-05-17 4:01PM EDT | 2024-05-31 | 0.37 | 0.36 | 0.39 | -0.13 | -26.00% | 1,833 | 6,742 | 16.48% |
| QQQ240607P00430000 | 2024-05-17 3:48PM EDT | 2024-06-07 | 0.83 | 0.81 | 0.83 | -0.12 | -12.63% | 179 | 1,797 | 16.20% |
| QQQ240614P00430000 | 2024-05-17 3:58PM EDT | 2024-06-14 | 1.49 | 1.44 | 1.49 | -0.10 | -6.29% | 297 | 1,606 | 16.69% |
| QQQ240621P00430000 | 2024-05-17 4:14PM EDT | 2024-06-21 | 1.87 | 1.87 | 1.89 | -0.15 | -7.43% | 11,745 | 60,740 | 16.18% |
| QQQ240628P00430000 | 2024-05-17 3:47PM EDT | 2024-06-28 | 2.42 | 2.40 | 2.46 | -0.08 | -3.20% | 182 | 2,035 | 16.25% |
| QQQ240719P00430000 | 2024-05-17 4:09PM EDT | 2024-07-19 | 3.77 | 3.73 | 3.77 | -0.04 | -1.05% | 1,205 | 7,723 | 15.78% |
| QQQ240816P00430000 | 2024-05-17 3:50PM EDT | 2024-08-16 | 5.57 | 5.53 | 5.60 | +0.08 | +1.46% | 602 | 2,871 | 15.78% |
| QQQ240920P00430000 | 2024-05-17 3:31PM EDT | 2024-09-20 | 7.59 | 7.54 | 7.62 | -0.03 | -0.39% | 41 | 16,200 | 15.72% |
| QQQ240930P00430000 | 2024-05-17 12:35PM EDT | 2024-09-30 | 8.15 | 8.03 | 8.20 | 0.00 | - | 10 | 1,809 | 15.75% |
| QQQ241018P00430000 | 2024-05-17 1:55PM EDT | 2024-10-18 | 9.36 | 9.19 | 9.35 | +0.36 | +4.00% | 5 | 13,220 | 15.94% |
| QQQ241115P00430000 | 2024-05-17 1:56PM EDT | 2024-11-15 | 11.45 | 11.23 | 11.41 | +0.19 | +1.69% | 12 | 1,392 | 16.51% |
| QQQ241220P00430000 | 2024-05-17 1:46PM EDT | 2024-12-20 | 13.21 | 13.05 | 13.17 | +0.09 | +0.69% | 119 | 6,809 | 16.53% |
| QQQ241231P00430000 | 2024-05-16 3:32PM EDT | 2024-12-31 | 13.30 | 13.39 | 13.68 | 0.00 | - | 151 | 779 | 16.52% |
| QQQ250117P00430000 | 2024-05-17 3:47PM EDT | 2025-01-17 | 14.40 | 14.17 | 14.48 | +0.26 | +1.84% | 20 | 15,402 | 16.54% |
| QQQ250321P00430000 | 2024-05-17 2:14PM EDT | 2025-03-21 | 17.24 | 16.65 | 17.10 | +0.39 | +2.31% | 1 | 4,452 | 16.48% |
| QQQ250331P00430000 | 2024-05-16 2:00PM EDT | 2025-03-31 | 16.79 | 16.95 | 17.45 | 0.00 | - | 1 | 148 | 16.44% |
| QQQ250620P00430000 | 2024-05-16 11:04AM EDT | 2025-06-20 | 20.11 | 19.48 | 20.77 | +0.70 | +3.61% | 1 | 6,026 | 16.58% |
| QQQ251219P00430000 | 2024-05-16 10:21AM EDT | 2025-12-19 | 25.23 | 25.12 | 26.80 | 0.00 | - | 1 | 9,923 | 16.57% |
| QQQ260116P00430000 | 2024-05-16 1:25PM EDT | 2026-01-16 | 25.93 | 24.22 | 28.38 | 0.00 | - | 6 | 184 | 16.90% |
| QQQ260618P00430000 | 2024-05-15 9:47AM EDT | 2026-06-18 | 31.56 | 27.50 | 32.50 | 0.00 | - | 1 | 13 | 16.78% |
| QQQ261218P00430000 | 2024-05-16 11:08AM EDT | 2026-12-18 | 34.00 | 31.62 | 35.99 | 0.00 | - | 2 | 1,670 | 16.34% |
© 2024 Yahoo. All rights reserved.