Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Strike:510.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524C00510000 | 2024-05-15 2:01PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 41 | 37.50% |
| QQQ240531C00510000 | 2024-05-17 12:30PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 766 | 24.22% |
| QQQ240607C00510000 | 2024-05-16 10:50AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 67 | 91 | 18.95% |
| QQQ240614C00510000 | 2024-05-20 1:59PM EDT | 2024-06-14 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 109 | 17.38% |
| QQQ240621C00510000 | 2024-05-21 11:32AM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | -0.01 | -11.11% | 20 | 33,352 | 16.41% |
| QQQ240628C00510000 | 2024-05-20 10:15AM EDT | 2024-06-28 | 0.10 | 0.08 | 0.10 | 0.00 | - | 1 | 357 | 15.55% |
| QQQ240719C00510000 | 2024-05-21 9:30AM EDT | 2024-07-19 | 0.26 | 0.28 | 0.29 | -0.07 | -21.21% | 5 | 4,340 | 14.67% |
| QQQ240816C00510000 | 2024-05-21 9:33AM EDT | 2024-08-16 | 0.92 | 0.94 | 0.95 | -0.12 | -11.54% | 1 | 370 | 15.17% |
| QQQ240920C00510000 | 2024-05-20 2:18PM EDT | 2024-09-20 | 2.43 | 2.38 | 2.40 | 0.00 | - | 11 | 5,691 | 16.16% |
| QQQ240930C00510000 | 2024-05-20 11:01AM EDT | 2024-09-30 | 2.82 | 2.68 | 2.76 | 0.00 | - | 10 | 182 | 16.18% |
| QQQ241018C00510000 | 2024-05-21 10:45AM EDT | 2024-10-18 | 3.76 | 3.75 | 3.85 | -0.10 | -2.59% | 1 | 625 | 16.83% |
| QQQ241115C00510000 | 2024-05-20 3:40PM EDT | 2024-11-15 | 5.80 | 5.95 | 6.08 | -0.36 | -5.84% | 1 | 436 | 18.14% |
| QQQ241220C00510000 | 2024-05-20 4:07PM EDT | 2024-12-20 | 8.45 | 8.34 | 8.38 | 0.00 | - | 58 | 4,983 | 18.84% |
| QQQ241231C00510000 | 2024-05-20 2:08PM EDT | 2024-12-31 | 8.72 | 8.70 | 8.89 | 0.00 | - | 10 | 424 | 18.83% |
| QQQ250117C00510000 | 2023-12-22 2:28PM EDT | 2025-01-17 | 6.27 | 0.00 | 0.00 | 0.00 | - | 1 | 348 | 3.13% |
| QQQ250321C00510000 | 2024-05-20 1:27PM EDT | 2025-03-21 | 14.71 | 14.48 | 14.80 | 0.00 | - | 4 | 2,542 | 20.46% |
| QQQ250331C00510000 | 2024-05-16 1:39PM EDT | 2025-03-31 | 14.84 | 14.88 | 15.23 | 0.00 | - | 2 | 127 | 20.42% |
| QQQ250620C00510000 | 2024-05-20 3:15PM EDT | 2025-06-20 | 21.46 | 20.87 | 21.34 | 0.00 | - | 2 | 349 | 21.79% |
| QQQ251219C00510000 | 2024-05-20 9:41AM EDT | 2025-12-19 | 33.17 | 33.50 | 34.10 | 0.00 | - | 1 | 201 | 23.90% |
| QQQ260116C00510000 | 2024-05-15 2:53PM EDT | 2026-01-16 | 34.28 | 33.50 | 37.02 | 0.00 | - | 3 | 171 | 24.62% |
| QQQ260618C00510000 | 2024-05-06 1:22PM EDT | 2026-06-18 | 37.07 | 43.00 | 47.52 | 0.00 | - | 1 | 3 | 26.06% |
| QQQ261218C00510000 | 2024-05-21 11:04AM EDT | 2026-12-18 | 56.25 | 54.00 | 58.25 | +16.25 | +40.62% | 2 | 18 | 27.09% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524P00510000 | 2024-05-20 4:00PM EDT | 2024-05-24 | 55.08 | 55.20 | 55.69 | 0.00 | - | 4 | 0 | 56.69% |
| QQQ240621P00510000 | 2024-04-04 10:43AM EDT | 2024-06-21 | 64.35 | 73.79 | 74.15 | 0.00 | - | 1 | 0 | 71.06% |
| QQQ240628P00510000 | 2024-05-20 3:25PM EDT | 2024-06-28 | 54.98 | 55.34 | 55.61 | 0.00 | - | 6 | 10 | 17.29% |
| QQQ240816P00510000 | 2024-05-13 11:30AM EDT | 2024-08-16 | 67.70 | 55.30 | 55.54 | 0.00 | - | 40 | 0 | 10.91% |
| QQQ240920P00510000 | 2024-04-12 3:58PM EDT | 2024-09-20 | 71.85 | 67.91 | 68.21 | 0.00 | - | 1 | 0 | 30.04% |
| QQQ240930P00510000 | 2024-05-20 10:50AM EDT | 2024-09-30 | 55.10 | 55.29 | 55.54 | 0.00 | - | 8 | 56 | 8.94% |
| QQQ241018P00510000 | 2024-05-16 11:34AM EDT | 2024-10-18 | 55.54 | 55.34 | 55.59 | 0.00 | - | 2 | 0 | 8.75% |
| QQQ241115P00510000 | 2024-03-22 11:07AM EDT | 2024-11-15 | 64.54 | 95.10 | 95.69 | 0.00 | - | 2 | 0 | 47.95% |
| QQQ241220P00510000 | 2024-05-21 10:43AM EDT | 2024-12-20 | 55.68 | 55.45 | 55.77 | -8.61 | -13.39% | 1 | 0 | 8.19% |
| QQQ241231P00510000 | 2024-05-20 12:32PM EDT | 2024-12-31 | 57.00 | 55.51 | 55.92 | +1.07 | +1.91% | 1 | 2 | 8.47% |
| QQQ250321P00510000 | 2024-04-05 11:56AM EDT | 2025-03-21 | 68.91 | 73.56 | 74.36 | 0.00 | - | 7 | 2 | 23.29% |
| QQQ250620P00510000 | 2024-05-15 2:05PM EDT | 2025-06-20 | 60.20 | 57.18 | 59.32 | 0.00 | - | 3 | 6 | 10.49% |
| QQQ251219P00510000 | 2024-05-20 9:41AM EDT | 2025-12-19 | 63.44 | 61.13 | 62.95 | 0.00 | - | 1 | 3 | 11.02% |
| QQQ260116P00510000 | 2024-05-06 3:08PM EDT | 2026-01-16 | 71.72 | 60.15 | 64.50 | 0.00 | - | 25 | 8 | 11.63% |
| QQQ260618P00510000 | 2023-10-26 1:41PM EDT | 2026-06-18 | 166.64 | 118.00 | 123.00 | 0.00 | - | - | 0 | 33.80% |
| QQQ261218P00510000 | 2024-04-22 12:01PM EDT | 2026-12-18 | 94.67 | 66.06 | 70.50 | 0.00 | - | 1 | 37 | 11.80% |
© 2024 Yahoo. All rights reserved.