Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:435.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240521C00435000 | 2024-05-21 4:05PM EDT | 2024-05-21 | 20.66 | 20.27 | 21.83 | +1.32 | +6.83% | 178 | 277 | 53.61% |
| QQQ240522C00435000 | 2024-05-21 10:20AM EDT | 2024-05-22 | 20.84 | 20.56 | 21.09 | +0.69 | +3.42% | 166 | 717 | 39.11% |
| QQQ240523C00435000 | 2024-05-20 3:58PM EDT | 2024-05-23 | 19.92 | 20.84 | 21.38 | 0.00 | - | 9 | 53 | 37.38% |
| QQQ240524C00435000 | 2024-05-21 4:05PM EDT | 2024-05-24 | 21.14 | 20.94 | 21.47 | +0.41 | +1.98% | 24 | 1,353 | 33.57% |
| QQQ240528C00435000 | 2024-05-20 2:35PM EDT | 2024-05-28 | 20.30 | 21.06 | 21.44 | 0.00 | - | 1 | 2 | 23.46% |
| QQQ240529C00435000 | 2024-05-21 2:41PM EDT | 2024-05-29 | 20.50 | 21.16 | 21.54 | +4.01 | +24.32% | 3 | 1 | 22.97% |
| QQQ240531C00435000 | 2024-05-21 3:12PM EDT | 2024-05-31 | 21.23 | 21.58 | 21.86 | +0.34 | +1.63% | 5 | 1,555 | 22.99% |
| QQQ240607C00435000 | 2024-05-21 4:01PM EDT | 2024-06-07 | 22.52 | 22.46 | 22.80 | +0.82 | +3.78% | 14 | 1,018 | 22.12% |
| QQQ240614C00435000 | 2024-05-21 12:40PM EDT | 2024-06-14 | 22.78 | 23.58 | 23.83 | -0.11 | -0.48% | 19 | 244 | 22.02% |
| QQQ240621C00435000 | 2024-05-21 4:05PM EDT | 2024-06-21 | 24.50 | 24.47 | 24.67 | +0.28 | +1.16% | 47 | 30,846 | 21.61% |
| QQQ240628C00435000 | 2024-05-21 3:27PM EDT | 2024-06-28 | 24.41 | 24.94 | 25.15 | -0.04 | -0.16% | 206 | 85 | 20.64% |
| QQQ240719C00435000 | 2024-05-21 3:29PM EDT | 2024-07-19 | 27.08 | 27.46 | 27.70 | +0.04 | +0.15% | 24 | 2,255 | 20.92% |
| QQQ240816C00435000 | 2024-05-21 1:29PM EDT | 2024-08-16 | 30.45 | 31.15 | 31.37 | +0.08 | +0.26% | 4 | 643 | 22.02% |
| QQQ240920C00435000 | 2024-05-21 12:52PM EDT | 2024-09-20 | 34.73 | 35.41 | 35.64 | -0.30 | -0.86% | 276 | 1,249 | 23.09% |
| QQQ240930C00435000 | 2023-12-22 11:33AM EDT | 2024-09-30 | 21.85 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.00% |
| QQQ241018C00435000 | 2024-05-21 12:47PM EDT | 2024-10-18 | 37.48 | 38.16 | 38.41 | +2.54 | +7.27% | 3 | 411 | 23.41% |
| QQQ241115C00435000 | 2024-05-20 12:18PM EDT | 2024-11-15 | 41.20 | 41.95 | 42.22 | 0.00 | - | 5 | 498 | 24.70% |
| QQQ241220C00435000 | 2024-05-21 12:52PM EDT | 2024-12-20 | 45.12 | 45.72 | 46.07 | +0.12 | +0.27% | 6 | 3,049 | 25.53% |
| QQQ241231C00435000 | 2024-05-16 12:08PM EDT | 2024-12-31 | 45.10 | 46.14 | 46.51 | 0.00 | - | 4 | 113 | 25.22% |
| QQQ250117C00435000 | 2023-12-26 4:46PM EDT | 2025-01-17 | 30.48 | 0.00 | 0.00 | 0.00 | - | 7 | 1,176 | 0.00% |
| QQQ250321C00435000 | 2024-05-15 1:55PM EDT | 2025-03-21 | 51.98 | 53.87 | 54.41 | 0.00 | - | 2 | 382 | 26.66% |
| QQQ250331C00435000 | 2024-05-15 3:56PM EDT | 2025-03-31 | 52.41 | 54.17 | 54.78 | 0.00 | - | 1 | 17 | 26.47% |
| QQQ250620C00435000 | 2023-12-22 1:49PM EDT | 2025-06-20 | 39.50 | 0.00 | 0.00 | 0.00 | - | 16 | 465 | 0.00% |
| QQQ251219C00435000 | 2023-12-22 12:40PM EDT | 2025-12-19 | 48.90 | 0.00 | 0.00 | 0.00 | - | 6 | 317 | 0.00% |
| QQQ260116C00435000 | 2023-12-26 12:52PM EDT | 2026-01-16 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| QQQ260618C00435000 | 2023-12-20 4:48PM EDT | 2026-06-18 | 55.38 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240521P00435000 | 2024-05-20 3:56PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 204 | 992 | 33.59% |
| QQQ240522P00435000 | 2024-05-21 2:04PM EDT | 2024-05-22 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,675 | 3,785 | 25.78% |
| QQQ240523P00435000 | 2024-05-21 3:46PM EDT | 2024-05-23 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 148 | 1,044 | 22.07% |
| QQQ240524P00435000 | 2024-05-21 4:04PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.04 | -0.05 | -50.00% | 657 | 10,092 | 19.92% |
| QQQ240528P00435000 | 2024-05-21 4:03PM EDT | 2024-05-28 | 0.08 | 0.07 | 0.08 | -0.10 | -55.56% | 415 | 280 | 15.53% |
| QQQ240529P00435000 | 2024-05-21 4:08PM EDT | 2024-05-29 | 0.11 | 0.10 | 0.12 | -0.12 | -52.17% | 359 | 4,108 | 15.63% |
| QQQ240531P00435000 | 2024-05-21 4:14PM EDT | 2024-05-31 | 0.22 | 0.21 | 0.22 | -0.12 | -35.29% | 2,766 | 8,996 | 15.77% |
| QQQ240607P00435000 | 2024-05-21 3:43PM EDT | 2024-06-07 | 0.65 | 0.61 | 0.62 | -0.17 | -20.73% | 256 | 3,595 | 15.52% |
| QQQ240614P00435000 | 2024-05-21 3:52PM EDT | 2024-06-14 | 1.27 | 1.21 | 1.24 | -0.21 | -14.19% | 2,108 | 1,181 | 16.00% |
| QQQ240621P00435000 | 2024-05-21 4:11PM EDT | 2024-06-21 | 1.61 | 1.62 | 1.63 | -0.34 | -17.44% | 4,046 | 45,068 | 15.45% |
| QQQ240628P00435000 | 2024-05-21 4:14PM EDT | 2024-06-28 | 2.16 | 2.15 | 2.19 | -0.35 | -13.94% | 80 | 1,708 | 15.54% |
| QQQ240719P00435000 | 2024-05-21 4:01PM EDT | 2024-07-19 | 3.53 | 3.48 | 3.52 | -0.37 | -9.49% | 2,349 | 5,723 | 15.15% |
| QQQ240816P00435000 | 2024-05-21 3:59PM EDT | 2024-08-16 | 5.41 | 5.33 | 5.43 | -0.36 | -6.24% | 332 | 7,226 | 15.28% |
| QQQ240920P00435000 | 2024-05-21 4:14PM EDT | 2024-09-20 | 7.41 | 7.38 | 7.44 | -0.31 | -4.02% | 1,514 | 20,536 | 15.23% |
| QQQ240930P00435000 | 2023-12-14 10:33AM EDT | 2024-09-30 | 35.47 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 1.56% |
| QQQ241018P00435000 | 2024-05-21 3:52PM EDT | 2024-10-18 | 9.21 | 9.10 | 9.23 | -0.42 | -4.36% | 27 | 4,354 | 15.52% |
| QQQ241115P00435000 | 2024-05-21 11:16AM EDT | 2024-11-15 | 11.25 | 11.13 | 11.32 | -0.52 | -4.42% | 231 | 815 | 16.11% |
| QQQ241220P00435000 | 2024-05-20 3:00PM EDT | 2024-12-20 | 13.58 | 12.92 | 13.17 | 0.00 | - | 4 | 4,525 | 16.21% |
| QQQ241231P00435000 | 2024-05-21 12:16PM EDT | 2024-12-31 | 13.80 | 13.34 | 13.61 | -0.20 | -1.43% | 1 | 369 | 16.15% |
| QQQ250117P00435000 | 2023-12-26 12:43PM EDT | 2025-01-17 | 37.69 | 0.00 | 0.00 | 0.00 | - | 2 | 1,621 | 1.56% |
| QQQ250321P00435000 | 2024-05-21 4:08PM EDT | 2025-03-21 | 16.91 | 16.67 | 17.09 | -0.76 | -4.30% | 1 | 338 | 16.15% |
| QQQ250331P00435000 | 2024-05-16 2:00PM EDT | 2025-03-31 | 18.23 | 16.99 | 17.45 | 0.00 | - | 1 | 69 | 16.12% |
| QQQ250620P00435000 | 2023-12-14 3:24PM EDT | 2025-06-20 | 45.37 | 0.00 | 0.00 | 0.00 | - | 58 | 125 | 0.78% |
| QQQ251219P00435000 | 2023-12-26 2:38PM EDT | 2025-12-19 | 46.65 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.78% |
| QQQ260116P00435000 | 2023-11-09 3:44PM EDT | 2026-01-16 | 69.02 | 52.65 | 57.50 | 0.00 | - | 2 | 2 | 29.63% |
© 2024 Yahoo. All rights reserved.