Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:475.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00475000 | 2024-05-16 11:46AM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2,488 | 20.70% |
| QQQ240522C00475000 | 2024-05-15 2:00PM EDT | 2024-05-22 | 0.07 | 0.03 | 0.04 | 0.00 | - | 150 | 182 | 18.85% |
| QQQ240523C00475000 | 2024-05-16 3:43PM EDT | 2024-05-23 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 28 | 116 | 18.56% |
| QQQ240524C00475000 | 2024-05-17 4:06PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 232 | 2,969 | 15.92% |
| QQQ240531C00475000 | 2024-05-17 4:10PM EDT | 2024-05-31 | 0.11 | 0.10 | 0.11 | -0.14 | -56.00% | 530 | 9,816 | 13.04% |
| QQQ240607C00475000 | 2024-05-17 4:01PM EDT | 2024-06-07 | 0.38 | 0.36 | 0.37 | -0.18 | -32.14% | 171 | 1,245 | 13.33% |
| QQQ240614C00475000 | 2024-05-17 3:46PM EDT | 2024-06-14 | 0.85 | 0.83 | 0.85 | -0.25 | -22.73% | 100 | 920 | 14.09% |
| QQQ240621C00475000 | 2024-05-17 4:14PM EDT | 2024-06-21 | 1.22 | 1.20 | 1.22 | -0.23 | -15.86% | 1,643 | 20,888 | 13.97% |
| QQQ240628C00475000 | 2024-05-17 3:22PM EDT | 2024-06-28 | 1.63 | 1.63 | 1.67 | -0.39 | -19.31% | 76 | 3,528 | 14.07% |
| QQQ240719C00475000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 3.46 | 3.37 | 3.42 | -0.22 | -5.98% | 2,594 | 26,840 | 14.96% |
| QQQ240816C00475000 | 2024-05-17 3:41PM EDT | 2024-08-16 | 6.37 | 6.24 | 6.31 | -0.44 | -6.46% | 486 | 10,871 | 16.45% |
| QQQ240920C00475000 | 2024-05-17 3:09PM EDT | 2024-09-20 | 9.96 | 9.89 | 9.97 | -0.81 | -7.52% | 57 | 11,008 | 17.88% |
| QQQ240930C00475000 | 2023-12-20 10:58AM EDT | 2024-09-30 | 7.61 | 0.00 | 0.00 | 0.00 | - | 172 | 83 | 1.56% |
| QQQ241018C00475000 | 2024-05-17 2:10PM EDT | 2024-10-18 | 12.40 | 12.44 | 12.62 | -1.13 | -8.35% | 1 | 526 | 18.62% |
| QQQ241115C00475000 | 2024-05-17 11:59AM EDT | 2024-11-15 | 16.06 | 15.96 | 16.17 | -0.92 | -5.42% | 34 | 1,481 | 20.06% |
| QQQ241220C00475000 | 2024-05-17 3:44PM EDT | 2024-12-20 | 19.56 | 19.40 | 19.69 | -0.57 | -2.83% | 65 | 4,935 | 20.98% |
| QQQ241231C00475000 | 2024-05-16 3:12PM EDT | 2024-12-31 | 20.50 | 19.89 | 20.22 | -0.49 | -2.33% | 1 | 67 | 20.85% |
| QQQ250117C00475000 | 2023-12-26 3:25PM EDT | 2025-01-17 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 1.56% |
| QQQ250321C00475000 | 2024-05-17 3:54PM EDT | 2025-03-21 | 27.60 | 27.29 | 27.79 | -1.21 | -4.20% | 2 | 1,707 | 22.59% |
| QQQ250331C00475000 | 2024-05-16 12:49PM EDT | 2025-03-31 | 29.39 | 27.67 | 28.23 | 0.00 | - | 1 | 3 | 22.49% |
| QQQ250620C00475000 | 2023-12-20 4:51PM EDT | 2025-06-20 | 20.57 | 0.00 | 0.00 | 0.00 | - | 2,030 | 2,093 | 0.78% |
| QQQ251219C00475000 | 2023-12-26 11:28AM EDT | 2025-12-19 | 31.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1,038 | 0.78% |
| QQQ260116C00475000 | 2023-12-14 3:59PM EDT | 2026-01-16 | 28.32 | 0.00 | 0.00 | 0.00 | - | 71 | 98 | 0.78% |
| QQQ260618C00475000 | 2023-12-18 11:01AM EDT | 2026-06-18 | 35.66 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.78% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524P00475000 | 2024-05-16 10:07AM EDT | 2024-05-24 | 23.54 | 23.37 | 23.78 | +1.34 | +6.04% | 2 | 22 | 25.15% |
| QQQ240531P00475000 | 2024-05-17 2:19PM EDT | 2024-05-31 | 24.75 | 23.41 | 23.75 | +2.77 | +12.60% | 3 | 5 | 17.55% |
| QQQ240607P00475000 | 2024-05-17 10:40AM EDT | 2024-06-07 | 22.52 | 23.42 | 23.74 | +1.15 | +5.38% | 1 | 0 | 14.27% |
| QQQ240614P00475000 | 2024-05-16 3:55PM EDT | 2024-06-14 | 22.58 | 22.79 | 23.06 | 0.00 | - | 6 | 1 | 0.00% |
| QQQ240621P00475000 | 2024-05-17 11:49AM EDT | 2024-06-21 | 23.66 | 23.49 | 23.78 | +2.06 | +9.54% | 10 | 3 | 11.27% |
| QQQ240628P00475000 | 2024-05-17 2:11PM EDT | 2024-06-28 | 24.65 | 23.68 | 23.95 | +1.85 | +8.11% | 15 | 24 | 11.00% |
| QQQ240719P00475000 | 2024-05-16 2:33PM EDT | 2024-07-19 | 24.00 | 24.33 | 24.61 | +0.50 | +2.13% | 1 | 234 | 10.80% |
| QQQ240816P00475000 | 2024-05-17 10:00AM EDT | 2024-08-16 | 25.50 | 25.52 | 25.79 | +1.63 | +6.83% | 10 | 23 | 11.11% |
| QQQ240920P00475000 | 2024-05-17 3:03PM EDT | 2024-09-20 | 27.27 | 27.04 | 27.31 | +0.91 | +3.45% | 1 | 30 | 11.41% |
| QQQ240930P00475000 | 2023-11-01 3:53PM EDT | 2024-09-30 | 117.83 | 84.36 | 85.45 | 0.00 | - | - | 0 | 64.87% |
| QQQ241018P00475000 | 2024-05-14 9:38AM EDT | 2024-10-18 | 34.78 | 28.36 | 28.64 | 0.00 | - | 2 | 7 | 11.74% |
| QQQ241115P00475000 | 2024-05-16 11:03AM EDT | 2024-11-15 | 28.50 | 30.03 | 30.31 | 0.00 | - | 1 | 52 | 12.35% |
| QQQ241220P00475000 | 2024-05-16 11:13AM EDT | 2024-12-20 | 31.66 | 31.50 | 31.85 | +1.42 | +4.70% | 1 | 595 | 12.57% |
| QQQ241231P00475000 | 2024-05-17 12:53PM EDT | 2024-12-31 | 31.94 | 31.85 | 32.25 | -5.23 | -14.07% | 1 | 23 | 12.57% |
| QQQ250117P00475000 | 2023-12-26 12:03PM EDT | 2025-01-17 | 65.41 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| QQQ250321P00475000 | 2024-04-22 3:01PM EDT | 2025-03-21 | 57.79 | 34.77 | 35.36 | 0.00 | - | 3 | 13 | 12.86% |
| QQQ250331P00475000 | 2024-05-03 3:07PM EDT | 2025-03-31 | 45.83 | 35.04 | 35.68 | 0.00 | - | 1 | 13 | 12.86% |
| QQQ250620P00475000 | 2023-12-14 10:47AM EDT | 2025-06-20 | 68.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ251219P00475000 | 2023-11-06 10:34AM EDT | 2025-12-19 | 106.24 | 88.13 | 92.00 | 0.00 | - | 1 | 1 | 34.53% |
| QQQ260116P00475000 | 2023-12-26 11:07AM EDT | 2026-01-16 | 71.00 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.