Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:445.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00445000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 6.53 | 6.42 | 6.74 | -1.82 | -21.80% | 1,306 | 948 | 0.00% |
| QQQ240521C00445000 | 2024-05-17 4:01PM EDT | 2024-05-21 | 6.69 | 6.53 | 6.93 | -0.89 | -11.74% | 19 | 503 | 10.18% |
| QQQ240522C00445000 | 2024-05-17 2:49PM EDT | 2024-05-22 | 6.68 | 7.18 | 7.65 | -2.05 | -23.48% | 9 | 636 | 15.26% |
| QQQ240523C00445000 | 2024-05-17 4:13PM EDT | 2024-05-23 | 7.90 | 7.81 | 8.14 | -2.10 | -21.00% | 112 | 145 | 16.80% |
| QQQ240524C00445000 | 2024-05-17 4:09PM EDT | 2024-05-24 | 8.24 | 8.08 | 8.35 | -0.62 | -7.00% | 301 | 7,637 | 16.61% |
| QQQ240531C00445000 | 2024-05-17 3:30PM EDT | 2024-05-31 | 9.40 | 9.30 | 9.47 | -0.65 | -6.47% | 135 | 5,820 | 15.51% |
| QQQ240607C00445000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 11.00 | 10.74 | 10.90 | -0.44 | -3.85% | 621 | 4,199 | 16.33% |
| QQQ240614C00445000 | 2024-05-17 3:41PM EDT | 2024-06-14 | 12.52 | 12.28 | 12.41 | -0.48 | -3.69% | 18 | 811 | 17.38% |
| QQQ240621C00445000 | 2024-05-17 4:00PM EDT | 2024-06-21 | 13.44 | 13.29 | 13.44 | -0.61 | -4.34% | 5,543 | 30,597 | 17.49% |
| QQQ240628C00445000 | 2024-05-17 1:34PM EDT | 2024-06-28 | 13.00 | 13.97 | 14.14 | -2.33 | -15.20% | 48 | 187 | 17.16% |
| QQQ240719C00445000 | 2024-05-17 4:07PM EDT | 2024-07-19 | 17.07 | 16.97 | 17.15 | -0.72 | -4.05% | 104 | 4,350 | 18.17% |
| QQQ240816C00445000 | 2024-05-17 3:11PM EDT | 2024-08-16 | 21.05 | 20.92 | 21.15 | -1.25 | -5.61% | 8 | 1,481 | 19.67% |
| QQQ240920C00445000 | 2024-05-17 2:44PM EDT | 2024-09-20 | 25.63 | 25.37 | 25.61 | -1.17 | -4.37% | 29 | 2,931 | 21.00% |
| QQQ240930C00445000 | 2023-12-26 11:51AM EDT | 2024-09-30 | 17.08 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| QQQ241018C00445000 | 2024-05-16 1:25PM EDT | 2024-10-18 | 29.50 | 28.28 | 28.52 | 0.00 | - | 7 | 424 | 21.52% |
| QQQ241115C00445000 | 2024-05-17 2:09PM EDT | 2024-11-15 | 32.00 | 32.17 | 32.43 | -2.35 | -6.84% | 9 | 1,477 | 22.91% |
| QQQ241220C00445000 | 2024-05-17 4:14PM EDT | 2024-12-20 | 36.17 | 35.98 | 36.31 | -0.22 | -0.60% | 6 | 925 | 23.82% |
| QQQ241231C00445000 | 2024-05-16 11:11AM EDT | 2024-12-31 | 38.91 | 36.44 | 36.81 | 0.00 | - | 1 | 206 | 23.59% |
| QQQ250117C00445000 | 2023-12-22 4:27PM EDT | 2025-01-17 | 24.54 | 0.00 | 0.00 | 0.00 | - | 8 | 3,022 | 0.00% |
| QQQ250321C00445000 | 2024-05-17 10:51AM EDT | 2025-03-21 | 45.38 | 44.25 | 44.79 | -0.92 | -1.99% | 1 | 232 | 25.19% |
| QQQ250331C00445000 | 2024-05-17 1:41PM EDT | 2025-03-31 | 45.04 | 44.59 | 45.19 | -1.79 | -3.82% | 1 | 16 | 25.04% |
| QQQ250620C00445000 | 2023-12-26 4:11PM EDT | 2025-06-20 | 35.15 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 0.00% |
| QQQ251219C00445000 | 2023-12-21 12:32PM EDT | 2025-12-19 | 42.70 | 0.00 | 0.00 | 0.00 | - | 150 | 328 | 0.00% |
| QQQ260116C00445000 | 2023-12-20 11:37AM EDT | 2026-01-16 | 46.28 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| QQQ260618C00445000 | 2023-12-22 12:00PM EDT | 2026-06-18 | 52.87 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00445000 | 2024-05-17 4:13PM EDT | 2024-05-20 | 0.05 | 0.04 | 0.05 | -0.17 | -77.27% | 6,901 | 6,707 | 9.13% |
| QQQ240521P00445000 | 2024-05-17 4:12PM EDT | 2024-05-21 | 0.17 | 0.15 | 0.17 | -0.23 | -57.50% | 2,084 | 1,896 | 10.18% |
| QQQ240522P00445000 | 2024-05-17 4:11PM EDT | 2024-05-22 | 0.75 | 0.74 | 0.77 | -0.32 | -29.91% | 5,685 | 894 | 14.43% |
| QQQ240523P00445000 | 2024-05-17 10:46AM EDT | 2024-05-23 | 1.07 | 1.12 | 1.14 | -0.30 | -21.90% | 30 | 190 | 15.43% |
| QQQ240524P00445000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 1.25 | 1.25 | 1.27 | -0.33 | -20.89% | 13,463 | 4,546 | 14.98% |
| QQQ240531P00445000 | 2024-05-17 4:14PM EDT | 2024-05-31 | 2.08 | 2.07 | 2.12 | -0.27 | -11.49% | 4,585 | 4,836 | 13.58% |
| QQQ240607P00445000 | 2024-05-17 4:04PM EDT | 2024-06-07 | 3.02 | 3.02 | 3.07 | -0.27 | -8.21% | 375 | 1,742 | 13.61% |
| QQQ240614P00445000 | 2024-05-17 3:57PM EDT | 2024-06-14 | 4.15 | 4.10 | 4.15 | -0.08 | -1.89% | 169 | 830 | 14.17% |
| QQQ240621P00445000 | 2024-05-17 4:08PM EDT | 2024-06-21 | 4.70 | 4.66 | 4.72 | -0.14 | -2.89% | 7,430 | 16,486 | 13.78% |
| QQQ240628P00445000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 5.48 | 5.50 | 5.59 | +0.09 | +1.67% | 286 | 276 | 14.09% |
| QQQ240719P00445000 | 2024-05-17 4:09PM EDT | 2024-07-19 | 7.33 | 7.29 | 7.36 | -0.07 | -0.95% | 421 | 2,300 | 13.99% |
| QQQ240816P00445000 | 2024-05-17 4:10PM EDT | 2024-08-16 | 9.55 | 9.47 | 9.57 | -0.03 | -0.31% | 177 | 582 | 14.19% |
| QQQ240920P00445000 | 2024-05-17 2:19PM EDT | 2024-09-20 | 11.95 | 11.69 | 11.86 | +0.21 | +1.79% | 111 | 4,960 | 14.28% |
| QQQ241018P00445000 | 2024-05-17 3:34PM EDT | 2024-10-18 | 13.68 | 13.56 | 13.73 | +0.08 | +0.59% | 111 | 1,202 | 14.55% |
| QQQ241115P00445000 | 2024-05-17 2:57PM EDT | 2024-11-15 | 15.91 | 15.72 | 15.94 | +0.46 | +2.98% | 8 | 892 | 15.16% |
| QQQ241220P00445000 | 2024-05-17 3:22PM EDT | 2024-12-20 | 17.59 | 17.56 | 17.84 | +0.25 | +1.44% | 1 | 7,345 | 15.28% |
| QQQ241231P00445000 | 2024-05-17 10:34AM EDT | 2024-12-31 | 17.84 | 18.00 | 18.31 | +0.09 | +0.51% | 16 | 86 | 15.24% |
| QQQ250117P00445000 | 2023-11-28 11:00AM EDT | 2025-01-17 | 57.93 | 0.00 | 0.00 | 0.00 | - | 2 | 851 | 0.39% |
| QQQ250321P00445000 | 2024-05-16 11:44AM EDT | 2025-03-21 | 20.87 | 21.41 | 21.88 | 0.00 | - | 6 | 86 | 15.31% |
| QQQ250331P00445000 | 2024-05-14 3:59PM EDT | 2025-03-31 | 24.07 | 21.71 | 22.24 | 0.00 | - | 2 | 9 | 15.28% |
| QQQ250620P00445000 | 2023-11-30 3:53PM EDT | 2025-06-20 | 61.19 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.39% |
| QQQ251219P00445000 | 2023-12-14 3:37PM EDT | 2025-12-19 | 54.78 | 0.00 | 0.00 | 0.00 | - | 118 | 181 | 0.39% |
| QQQ260116P00445000 | 2023-12-18 2:38PM EDT | 2026-01-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.39% |
| QQQ260618P00445000 | 2023-11-10 3:03PM EDT | 2026-06-18 | 72.58 | 61.00 | 65.50 | 0.00 | - | 2 | 1 | 26.82% |
© 2024 Yahoo. All rights reserved.