Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00480000 | 2024-05-17 10:58AM EDT | 2024-05-20 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 7 | 46 | 12.50% |
| QQQ240522C00480000 | 2024-05-17 4:00PM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 318 | 19.14% |
| QQQ240524C00480000 | 2024-05-17 3:01PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 391 | 2,625 | 17.19% |
| QQQ240531C00480000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 0.06 | 0.04 | 0.06 | -0.05 | -45.45% | 279 | 4,455 | 13.97% |
| QQQ240607C00480000 | 2024-05-17 4:13PM EDT | 2024-06-07 | 0.19 | 0.17 | 0.19 | -0.14 | -42.42% | 41 | 584 | 13.65% |
| QQQ240614C00480000 | 2024-05-17 3:49PM EDT | 2024-06-14 | 0.48 | 0.46 | 0.48 | -0.23 | -32.39% | 72 | 435 | 14.15% |
| QQQ240621C00480000 | 2024-05-17 4:02PM EDT | 2024-06-21 | 0.72 | 0.71 | 0.73 | -0.18 | -20.00% | 2,203 | 28,300 | 13.94% |
| QQQ240628C00480000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 1.07 | 1.02 | 1.05 | -0.14 | -11.57% | 183 | 4,155 | 13.97% |
| QQQ240719C00480000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 2.46 | 2.38 | 2.41 | -0.17 | -6.46% | 292 | 7,074 | 14.72% |
| QQQ240816C00480000 | 2024-05-17 3:56PM EDT | 2024-08-16 | 4.86 | 4.83 | 4.90 | -0.51 | -9.50% | 303 | 2,649 | 16.14% |
| QQQ240920C00480000 | 2024-05-17 2:50PM EDT | 2024-09-20 | 8.00 | 8.18 | 8.25 | -0.91 | -10.21% | 113 | 14,883 | 17.54% |
| QQQ240930C00480000 | 2024-05-17 2:31PM EDT | 2024-09-30 | 8.49 | 8.65 | 8.84 | -0.50 | -5.56% | 2 | 328 | 17.50% |
| QQQ241018C00480000 | 2024-05-17 2:36PM EDT | 2024-10-18 | 10.35 | 10.54 | 10.73 | -0.81 | -7.26% | 14 | 2,388 | 18.26% |
| QQQ241115C00480000 | 2024-05-17 3:37PM EDT | 2024-11-15 | 14.16 | 13.91 | 14.11 | -0.72 | -4.84% | 66 | 2,018 | 19.68% |
| QQQ241220C00480000 | 2024-05-17 3:45PM EDT | 2024-12-20 | 17.37 | 17.29 | 17.42 | -0.53 | -2.96% | 47 | 7,126 | 20.54% |
| QQQ241231C00480000 | 2024-05-17 2:22PM EDT | 2024-12-31 | 17.27 | 17.72 | 18.03 | -1.36 | -7.30% | 1 | 223 | 20.49% |
| QQQ250117C00480000 | 2024-05-17 2:11PM EDT | 2025-01-17 | 19.34 | 19.37 | 19.71 | -0.66 | -3.30% | 203 | 1,800 | 20.95% |
| QQQ250321C00480000 | 2024-05-17 3:26PM EDT | 2025-03-21 | 25.41 | 24.91 | 25.40 | -1.37 | -5.12% | 1 | 819 | 22.21% |
| QQQ250331C00480000 | 2024-05-08 12:23PM EDT | 2025-03-31 | 21.15 | 25.29 | 25.84 | 0.00 | - | 1 | 11 | 22.12% |
| QQQ250620C00480000 | 2024-05-17 9:52AM EDT | 2025-06-20 | 32.86 | 31.95 | 32.90 | -1.01 | -2.98% | 15 | 275 | 23.54% |
| QQQ251219C00480000 | 2024-05-17 11:01AM EDT | 2025-12-19 | 46.18 | 44.20 | 47.56 | +0.20 | +0.43% | 10 | 1,221 | 25.97% |
| QQQ260116C00480000 | 2024-04-19 10:39AM EDT | 2026-01-16 | 35.17 | 45.00 | 49.70 | 0.00 | - | 100 | 135 | 26.28% |
| QQQ260618C00480000 | 2024-05-14 3:22PM EDT | 2026-06-18 | 56.94 | 55.50 | 59.97 | 0.00 | - | 8 | 20 | 27.44% |
| QQQ261218C00480000 | 2024-05-17 1:23PM EDT | 2026-12-18 | 68.08 | 66.50 | 70.83 | +0.29 | +0.43% | 4 | 39 | 28.39% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524P00480000 | 2024-04-29 3:49PM EDT | 2024-05-24 | 48.35 | 28.37 | 28.78 | 0.00 | - | 2 | 0 | 29.05% |
| QQQ240531P00480000 | 2024-05-17 10:18AM EDT | 2024-05-31 | 28.30 | 28.41 | 28.75 | +1.30 | +4.81% | 1 | 1 | 20.29% |
| QQQ240614P00480000 | 2024-05-14 2:41PM EDT | 2024-06-14 | 34.10 | 28.42 | 28.74 | 0.00 | - | 1 | 1 | 14.30% |
| QQQ240621P00480000 | 2024-05-15 3:42PM EDT | 2024-06-21 | 27.18 | 28.43 | 28.72 | 0.00 | - | 4 | 13 | 12.68% |
| QQQ240628P00480000 | 2024-05-17 3:53PM EDT | 2024-06-28 | 28.40 | 28.44 | 28.73 | +1.40 | +5.19% | 62 | 27 | 11.63% |
| QQQ240719P00480000 | 2024-05-17 4:00PM EDT | 2024-07-19 | 28.90 | 28.69 | 28.97 | +2.08 | +7.76% | 27 | 55 | 10.42% |
| QQQ240816P00480000 | 2024-05-17 3:48PM EDT | 2024-08-16 | 29.64 | 29.47 | 29.75 | +0.14 | +0.47% | 27 | 408 | 10.55% |
| QQQ240920P00480000 | 2024-05-16 11:42AM EDT | 2024-09-20 | 29.20 | 30.67 | 30.95 | 0.00 | - | 10 | 83 | 10.87% |
| QQQ240930P00480000 | 2024-05-15 11:20AM EDT | 2024-09-30 | 31.95 | 31.03 | 31.32 | 0.00 | - | 2 | 4 | 10.96% |
| QQQ241018P00480000 | 2024-05-17 9:57AM EDT | 2024-10-18 | 32.00 | 31.79 | 32.08 | +0.50 | +1.59% | 2 | 52 | 11.22% |
| QQQ241115P00480000 | 2024-05-17 3:01PM EDT | 2024-11-15 | 33.55 | 33.25 | 33.55 | +0.73 | +2.22% | 34 | 93 | 11.84% |
| QQQ241220P00480000 | 2024-05-17 1:59PM EDT | 2024-12-20 | 34.90 | 34.58 | 34.95 | +0.76 | +2.23% | 21 | 308 | 12.09% |
| QQQ241231P00480000 | 2024-05-16 1:29PM EDT | 2024-12-31 | 34.34 | 34.90 | 35.31 | 0.00 | - | 10 | 172 | 12.09% |
| QQQ250117P00480000 | 2024-05-17 1:04PM EDT | 2025-01-17 | 35.98 | 35.53 | 35.96 | +1.38 | +3.99% | 4 | 444 | 12.19% |
| QQQ250321P00480000 | 2024-05-13 2:33PM EDT | 2025-03-21 | 43.63 | 37.62 | 38.22 | 0.00 | - | 2 | 8 | 12.43% |
| QQQ250331P00480000 | 2024-05-15 1:58PM EDT | 2025-03-31 | 37.50 | 37.86 | 38.52 | 0.00 | - | 20 | 298 | 12.43% |
| QQQ250620P00480000 | 2024-05-15 2:38PM EDT | 2025-06-20 | 40.02 | 39.69 | 41.92 | 0.00 | - | 4 | 8 | 13.07% |
| QQQ251219P00480000 | 2024-05-06 11:58AM EDT | 2025-12-19 | 54.00 | 45.14 | 47.34 | 0.00 | - | 3 | 247 | 13.35% |
| QQQ260116P00480000 | 2024-05-16 1:20PM EDT | 2026-01-16 | 45.51 | 44.03 | 49.00 | 0.00 | - | 2 | 28 | 13.78% |
| QQQ260618P00480000 | 2024-04-05 11:19AM EDT | 2026-06-18 | 58.79 | 56.35 | 61.00 | 0.00 | - | 1 | 2 | 17.01% |
| QQQ261218P00480000 | 2024-05-16 9:47AM EDT | 2026-12-18 | 54.00 | 51.50 | 56.50 | 0.00 | - | 1 | 1 | 13.71% |
© 2024 Yahoo. All rights reserved.