Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00490000 | 2024-05-15 12:26PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 170 | 32.03% |
| QQQ240524C00490000 | 2024-05-16 4:07PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 606 | 20.70% |
| QQQ240531C00490000 | 2024-05-17 2:10PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 974 | 1,767 | 16.60% |
| QQQ240607C00490000 | 2024-05-17 1:46PM EDT | 2024-06-07 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 5 | 570 | 14.70% |
| QQQ240614C00490000 | 2024-05-17 2:32PM EDT | 2024-06-14 | 0.17 | 0.14 | 0.16 | -0.07 | -29.17% | 28 | 269 | 14.62% |
| QQQ240621C00490000 | 2024-05-17 3:05PM EDT | 2024-06-21 | 0.27 | 0.26 | 0.27 | -0.11 | -28.95% | 1,517 | 22,528 | 14.28% |
| QQQ240628C00490000 | 2024-05-17 3:23PM EDT | 2024-06-28 | 0.40 | 0.39 | 0.41 | -0.14 | -25.93% | 117 | 328 | 14.08% |
| QQQ240719C00490000 | 2024-05-17 3:43PM EDT | 2024-07-19 | 1.15 | 1.12 | 1.15 | -0.21 | -15.44% | 121 | 5,176 | 14.46% |
| QQQ240816C00490000 | 2024-05-17 3:56PM EDT | 2024-08-16 | 2.85 | 2.78 | 2.84 | -0.31 | -9.81% | 51 | 1,172 | 15.65% |
| QQQ240920C00490000 | 2024-05-17 4:07PM EDT | 2024-09-20 | 5.43 | 5.42 | 5.47 | -0.59 | -9.80% | 95 | 4,856 | 16.94% |
| QQQ240930C00490000 | 2024-05-17 3:20PM EDT | 2024-09-30 | 5.95 | 5.83 | 5.99 | -0.64 | -9.71% | 11 | 73 | 16.94% |
| QQQ241018C00490000 | 2024-05-16 1:09PM EDT | 2024-10-18 | 7.85 | 7.42 | 7.59 | -0.67 | -7.86% | 5 | 1,108 | 17.65% |
| QQQ241115C00490000 | 2024-05-17 3:39PM EDT | 2024-11-15 | 10.54 | 10.36 | 10.57 | -0.69 | -6.14% | 23 | 732 | 19.02% |
| QQQ241220C00490000 | 2024-05-17 3:44PM EDT | 2024-12-20 | 13.52 | 13.36 | 13.64 | -0.84 | -5.85% | 34 | 3,559 | 19.92% |
| QQQ241231C00490000 | 2024-05-15 3:58PM EDT | 2024-12-31 | 14.71 | 13.83 | 14.13 | 0.00 | - | 2 | 131 | 19.81% |
| QQQ250117C00490000 | 2024-05-17 12:54PM EDT | 2025-01-17 | 15.70 | 15.36 | 15.69 | -0.57 | -3.50% | 4 | 7,334 | 20.26% |
| QQQ250321C00490000 | 2024-05-17 3:56PM EDT | 2025-03-21 | 20.77 | 20.57 | 21.05 | -0.83 | -3.84% | 4 | 695 | 21.52% |
| QQQ250331C00490000 | 2024-05-08 9:45AM EDT | 2025-03-31 | 17.20 | 20.95 | 21.47 | 0.00 | - | 2 | 162 | 21.44% |
| QQQ250620C00490000 | 2024-05-17 10:58AM EDT | 2025-06-20 | 28.46 | 27.34 | 28.57 | -0.80 | -2.73% | 2 | 81 | 23.04% |
| QQQ251219C00490000 | 2024-05-16 12:23PM EDT | 2025-12-19 | 42.50 | 40.21 | 41.97 | 0.00 | - | 1 | 2,546 | 25.06% |
| QQQ260116C00490000 | 2024-04-16 2:30PM EDT | 2026-01-16 | 37.60 | 40.50 | 44.80 | 0.00 | - | 10 | 38 | 25.69% |
| QQQ260618C00490000 | 2024-02-23 3:33PM EDT | 2026-06-18 | 47.81 | 52.00 | 56.31 | 0.00 | - | 2 | 8 | 27.39% |
| QQQ261218C00490000 | 2024-05-14 2:55PM EDT | 2026-12-18 | 60.15 | 61.50 | 65.87 | 0.00 | - | 3 | 18 | 27.89% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240531P00490000 | 2024-04-15 9:39AM EDT | 2024-05-31 | 49.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621P00490000 | 2024-05-09 2:09PM EDT | 2024-06-21 | 49.18 | 38.43 | 38.72 | 0.00 | - | 2 | 0 | 15.94% |
| QQQ240628P00490000 | 2024-05-06 11:22AM EDT | 2024-06-28 | 52.14 | 38.43 | 38.72 | 0.00 | - | 2 | 0 | 14.56% |
| QQQ240719P00490000 | 2024-05-16 12:40PM EDT | 2024-07-19 | 39.00 | 38.43 | 38.72 | +2.76 | +7.62% | 3 | 7 | 11.90% |
| QQQ240816P00490000 | 2024-05-15 1:59PM EDT | 2024-08-16 | 37.46 | 38.46 | 38.74 | 0.00 | - | 12 | 7 | 10.00% |
| QQQ240920P00490000 | 2024-05-15 10:12AM EDT | 2024-09-20 | 41.49 | 38.91 | 39.17 | 0.00 | - | 2 | 23 | 9.74% |
| QQQ240930P00490000 | 2024-05-15 1:52PM EDT | 2024-09-30 | 38.50 | 39.09 | 39.38 | 0.00 | - | 3 | 15 | 9.86% |
| QQQ241018P00490000 | 2024-05-15 10:23AM EDT | 2024-10-18 | 41.70 | 39.54 | 39.82 | 0.00 | - | 3 | 6 | 10.10% |
| QQQ241115P00490000 | 2024-05-15 10:44AM EDT | 2024-11-15 | 42.03 | 40.51 | 40.82 | 0.00 | - | 1 | 2 | 10.76% |
| QQQ241220P00490000 | 2024-05-06 9:45AM EDT | 2024-12-20 | 53.28 | 41.48 | 41.86 | 0.00 | - | 2 | 5 | 11.05% |
| QQQ241231P00490000 | 2024-05-13 9:44AM EDT | 2024-12-31 | 48.84 | 41.71 | 42.13 | 0.00 | - | 2 | 16 | 11.07% |
| QQQ250117P00490000 | 2024-05-17 3:37PM EDT | 2025-01-17 | 42.22 | 42.20 | 42.66 | +1.12 | +2.73% | 50 | 218 | 11.20% |
| QQQ250321P00490000 | 2024-05-15 3:52PM EDT | 2025-03-21 | 43.37 | 43.92 | 44.54 | 0.00 | - | 41 | 44 | 11.52% |
| QQQ250331P00490000 | 2024-05-03 3:50PM EDT | 2025-03-31 | 56.84 | 44.11 | 44.81 | 0.00 | - | 3 | 4 | 11.55% |
| QQQ250620P00490000 | 2024-05-15 9:42AM EDT | 2025-06-20 | 48.98 | 45.55 | 47.93 | 0.00 | - | 1 | 8 | 12.33% |
| QQQ251219P00490000 | 2024-04-05 11:39AM EDT | 2025-12-19 | 60.67 | 59.96 | 63.50 | 0.00 | - | 1 | 0 | 17.63% |
| QQQ260116P00490000 | 2024-02-05 12:58PM EDT | 2026-01-16 | 67.22 | 60.04 | 64.50 | 0.00 | - | 1 | 1 | 17.66% |
| QQQ260618P00490000 | 2023-11-27 3:12PM EDT | 2026-06-18 | 99.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ261218P00490000 | 2024-05-15 2:02PM EDT | 2026-12-18 | 58.53 | 56.50 | 61.50 | 0.00 | - | 5 | 15 | 13.12% |
© 2024 Yahoo. All rights reserved.