Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522C00460000 | 2024-05-21 4:14PM EDT | 2024-05-22 | 0.63 | 0.61 | 0.63 | 0.00 | - | 5,291 | 1,990 | 21.88% |
| QQQ240523C00460000 | 2024-05-21 4:14PM EDT | 2024-05-23 | 1.27 | 1.24 | 1.27 | +0.12 | +10.43% | 2,598 | 2,585 | 21.44% |
| QQQ240524C00460000 | 2024-05-21 4:14PM EDT | 2024-05-24 | 1.54 | 1.53 | 1.54 | +0.14 | +10.00% | 4,896 | 32,802 | 19.40% |
| QQQ240528C00460000 | 2024-05-21 4:14PM EDT | 2024-05-28 | 1.81 | 1.77 | 1.80 | +0.09 | +5.23% | 450 | 620 | 13.86% |
| QQQ240529C00460000 | 2024-05-21 3:54PM EDT | 2024-05-29 | 2.03 | 2.00 | 2.03 | +0.10 | +5.18% | 192 | 207 | 13.92% |
| QQQ240530C00460000 | 2024-05-21 4:13PM EDT | 2024-05-30 | 2.30 | 2.25 | 2.28 | +0.11 | +5.02% | 114 | 179 | 14.08% |
| QQQ240531C00460000 | 2024-05-21 4:14PM EDT | 2024-05-31 | 2.58 | 2.55 | 2.59 | +0.19 | +7.95% | 3,695 | 7,990 | 14.46% |
| QQQ240607C00460000 | 2024-05-21 4:06PM EDT | 2024-06-07 | 3.92 | 3.91 | 3.95 | +0.22 | +5.95% | 171 | 5,029 | 14.73% |
| QQQ240614C00460000 | 2024-05-21 4:06PM EDT | 2024-06-14 | 5.46 | 5.43 | 5.48 | +0.26 | +5.00% | 178 | 4,568 | 15.78% |
| QQQ240621C00460000 | 2024-05-21 4:11PM EDT | 2024-06-21 | 6.45 | 6.33 | 6.37 | +0.50 | +8.40% | 3,781 | 39,420 | 15.59% |
| QQQ240628C00460000 | 2024-05-21 3:59PM EDT | 2024-06-28 | 7.25 | 7.12 | 7.19 | +0.31 | +4.47% | 131 | 1,188 | 15.50% |
| QQQ240719C00460000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 10.10 | 10.09 | 10.13 | +0.44 | +4.55% | 2,541 | 11,555 | 16.49% |
| QQQ240816C00460000 | 2024-05-21 3:58PM EDT | 2024-08-16 | 14.05 | 14.06 | 14.14 | +0.09 | +0.64% | 1,030 | 5,048 | 18.11% |
| QQQ240920C00460000 | 2024-05-21 3:44PM EDT | 2024-09-20 | 18.41 | 18.50 | 18.70 | -0.03 | -0.16% | 69 | 13,339 | 19.63% |
| QQQ240930C00460000 | 2024-05-21 1:09PM EDT | 2024-09-30 | 18.69 | 19.14 | 19.36 | -0.21 | -1.11% | 7 | 3,478 | 19.48% |
| QQQ241018C00460000 | 2024-05-21 1:18PM EDT | 2024-10-18 | 21.55 | 21.49 | 21.71 | -0.04 | -0.19% | 26 | 6,387 | 20.29% |
| QQQ241115C00460000 | 2024-05-21 12:20PM EDT | 2024-11-15 | 25.21 | 25.47 | 25.71 | +0.16 | +0.64% | 13 | 3,057 | 21.77% |
| QQQ241220C00460000 | 2024-05-21 3:47PM EDT | 2024-12-20 | 29.15 | 29.29 | 29.62 | +0.24 | +0.83% | 7 | 3,345 | 22.72% |
| QQQ241231C00460000 | 2024-05-17 2:02PM EDT | 2024-12-31 | 27.50 | 29.79 | 30.14 | 0.00 | - | 2 | 845 | 22.52% |
| QQQ250117C00460000 | 2024-05-21 3:53PM EDT | 2025-01-17 | 31.67 | 31.63 | 32.00 | +0.19 | +0.60% | 5 | 2,354 | 22.97% |
| QQQ250321C00460000 | 2024-05-21 3:59PM EDT | 2025-03-21 | 38.00 | 37.69 | 38.20 | +0.45 | +1.20% | 769 | 8,074 | 24.19% |
| QQQ250331C00460000 | 2024-05-20 10:45AM EDT | 2025-03-31 | 37.79 | 38.06 | 38.64 | 0.00 | - | 1 | 29 | 24.06% |
| QQQ250620C00460000 | 2024-05-21 3:45PM EDT | 2025-06-20 | 45.80 | 44.89 | 46.31 | +0.42 | +0.93% | 27 | 1,236 | 25.52% |
| QQQ251219C00460000 | 2024-05-16 9:39AM EDT | 2025-12-19 | 57.40 | 58.22 | 60.32 | 0.00 | - | 1 | 1,200 | 27.29% |
| QQQ260116C00460000 | 2024-05-15 1:42PM EDT | 2026-01-16 | 56.00 | 58.52 | 63.21 | 0.00 | - | 151 | 643 | 27.90% |
| QQQ260618C00460000 | 2024-05-21 3:31PM EDT | 2026-06-18 | 70.55 | 69.00 | 73.50 | +9.32 | +15.22% | 4 | 20 | 28.90% |
| QQQ261218C00460000 | 2024-05-20 3:34PM EDT | 2026-12-18 | 80.91 | 79.50 | 84.26 | +1.25 | +1.57% | 1 | 61 | 29.70% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522P00460000 | 2024-05-21 4:11PM EDT | 2024-05-22 | 4.68 | 4.50 | 4.96 | -1.08 | -18.75% | 759 | 145 | 23.73% |
| QQQ240523P00460000 | 2024-05-21 4:12PM EDT | 2024-05-23 | 5.16 | 4.95 | 5.37 | -1.24 | -19.38% | 385 | 465 | 20.56% |
| QQQ240524P00460000 | 2024-05-21 4:11PM EDT | 2024-05-24 | 5.30 | 5.31 | 5.45 | -1.40 | -20.90% | 425 | 178 | 17.36% |
| QQQ240528P00460000 | 2024-05-21 3:56PM EDT | 2024-05-28 | 5.57 | 5.49 | 5.72 | -0.78 | -12.28% | 27 | 621 | 12.61% |
| QQQ240529P00460000 | 2024-05-21 4:09PM EDT | 2024-05-29 | 5.75 | 5.66 | 5.89 | -1.25 | -17.86% | 31 | 19 | 12.51% |
| QQQ240530P00460000 | 2024-05-21 3:41PM EDT | 2024-05-30 | 6.23 | 5.84 | 6.07 | -0.92 | -12.87% | 12 | 23 | 12.50% |
| QQQ240531P00460000 | 2024-05-21 4:12PM EDT | 2024-05-31 | 6.10 | 6.11 | 6.22 | -0.82 | -11.85% | 43 | 683 | 12.42% |
| QQQ240607P00460000 | 2024-05-21 4:04PM EDT | 2024-06-07 | 7.08 | 7.01 | 7.09 | -0.92 | -11.50% | 102 | 236 | 11.91% |
| QQQ240614P00460000 | 2024-05-21 3:02PM EDT | 2024-06-14 | 8.53 | 8.00 | 8.12 | -0.47 | -5.22% | 221 | 355 | 12.34% |
| QQQ240621P00460000 | 2024-05-21 3:35PM EDT | 2024-06-21 | 8.55 | 8.51 | 8.61 | -0.89 | -9.43% | 303 | 1,206 | 11.82% |
| QQQ240628P00460000 | 2024-05-21 4:10PM EDT | 2024-06-28 | 9.36 | 9.39 | 9.47 | -0.89 | -8.68% | 4 | 110 | 12.18% |
| QQQ240719P00460000 | 2024-05-21 4:00PM EDT | 2024-07-19 | 11.25 | 11.13 | 11.23 | -0.96 | -7.86% | 446 | 2,008 | 12.23% |
| QQQ240816P00460000 | 2024-05-21 3:44PM EDT | 2024-08-16 | 13.31 | 13.33 | 13.46 | -1.00 | -6.99% | 108 | 451 | 12.61% |
| QQQ240920P00460000 | 2024-05-21 3:35PM EDT | 2024-09-20 | 15.75 | 15.57 | 15.73 | -0.64 | -3.90% | 2,613 | 971 | 12.82% |
| QQQ240930P00460000 | 2024-05-21 11:42AM EDT | 2024-09-30 | 17.03 | 16.15 | 16.36 | 0.00 | - | 2 | 91 | 12.90% |
| QQQ241018P00460000 | 2024-05-21 2:52PM EDT | 2024-10-18 | 17.90 | 17.39 | 17.60 | -0.32 | -1.76% | 1 | 688 | 13.17% |
| QQQ241115P00460000 | 2024-05-21 11:42AM EDT | 2024-11-15 | 20.37 | 19.59 | 19.78 | -0.16 | -0.78% | 51 | 363 | 13.81% |
| QQQ241220P00460000 | 2024-05-21 1:06PM EDT | 2024-12-20 | 22.14 | 21.38 | 21.69 | -0.08 | -0.36% | 40 | 2,042 | 14.00% |
| QQQ241231P00460000 | 2024-05-17 12:53PM EDT | 2024-12-31 | 24.21 | 21.81 | 22.14 | 0.00 | - | 1 | 130 | 13.97% |
| QQQ250117P00460000 | 2024-05-21 4:11PM EDT | 2025-01-17 | 22.70 | 22.63 | 22.95 | -0.82 | -3.49% | 32 | 955 | 14.02% |
| QQQ250321P00460000 | 2024-05-21 4:07PM EDT | 2025-03-21 | 25.40 | 25.24 | 25.73 | -1.10 | -4.15% | 811 | 95 | 14.16% |
| QQQ250331P00460000 | 2024-04-30 1:06PM EDT | 2025-03-31 | 41.91 | 25.56 | 26.11 | 0.00 | - | 48 | 29 | 14.16% |
| QQQ250620P00460000 | 2024-05-21 12:19PM EDT | 2025-06-20 | 29.32 | 28.61 | 29.50 | -0.45 | -1.51% | 3 | 1,136 | 14.42% |
| QQQ251219P00460000 | 2024-05-20 3:53PM EDT | 2025-12-19 | 34.94 | 34.06 | 35.44 | 0.00 | - | 3 | 2,559 | 14.54% |
| QQQ260116P00460000 | 2024-05-21 1:56PM EDT | 2026-01-16 | 35.74 | 33.00 | 37.44 | -0.40 | -1.11% | 5 | 359 | 15.05% |
| QQQ260618P00460000 | 2024-05-15 1:59PM EDT | 2026-06-18 | 40.95 | 36.50 | 41.50 | 0.00 | - | 5 | 2 | 15.00% |
| QQQ261218P00460000 | 2024-05-21 12:18PM EDT | 2026-12-18 | 43.86 | 40.66 | 45.50 | -0.30 | -0.68% | 4 | 35 | 14.84% |
© 2024 Yahoo. All rights reserved.