Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:515.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524C00515000 | 2024-05-15 1:59PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 33 | 46.09% |
| QQQ240531C00515000 | 2024-05-21 10:27AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 513 | 25.00% |
| QQQ240607C00515000 | 2024-05-17 1:25PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.07 | 0.00 | - | 14 | 22 | 23.73% |
| QQQ240614C00515000 | 2024-05-20 10:15AM EDT | 2024-06-14 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 61 | 18.65% |
| QQQ240621C00515000 | 2024-05-20 3:30PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | 0.00 | - | 22 | 2,069 | 17.24% |
| QQQ240628C00515000 | 2023-12-22 10:31AM EDT | 2024-06-28 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| QQQ240719C00515000 | 2024-05-21 10:13AM EDT | 2024-07-19 | 0.19 | 0.20 | 0.21 | -0.02 | -9.52% | 5 | 682 | 14.77% |
| QQQ240816C00515000 | 2024-05-21 4:03PM EDT | 2024-08-16 | 0.73 | 0.70 | 0.74 | -0.03 | -3.95% | 32 | 110 | 15.16% |
| QQQ240920C00515000 | 2024-05-21 1:33PM EDT | 2024-09-20 | 1.86 | 1.91 | 1.96 | -0.16 | -7.92% | 516 | 956 | 16.01% |
| QQQ241018C00515000 | 2024-05-20 3:05PM EDT | 2024-10-18 | 3.14 | 3.12 | 3.26 | -0.03 | -0.95% | 1 | 385 | 16.67% |
| QQQ241115C00515000 | 2024-05-20 9:30AM EDT | 2024-11-15 | 4.66 | 5.14 | 5.29 | 0.00 | - | 10 | 307 | 17.92% |
| QQQ241220C00515000 | 2024-05-20 1:21PM EDT | 2024-12-20 | 7.45 | 7.40 | 7.57 | 0.00 | - | 1 | 307 | 18.73% |
| QQQ241231C00515000 | 2024-05-21 1:20PM EDT | 2024-12-31 | 7.57 | 7.72 | 7.98 | 0.00 | - | 10 | 34 | 18.65% |
| QQQ250117C00515000 | 2023-12-22 12:59PM EDT | 2025-01-17 | 5.41 | 0.00 | 0.00 | 0.00 | - | 89 | 1,065 | 3.13% |
| QQQ250321C00515000 | 2024-05-21 3:31PM EDT | 2025-03-21 | 13.27 | 13.21 | 13.63 | +0.72 | +5.74% | 2 | 237 | 20.24% |
| QQQ250331C00515000 | 2024-05-20 3:28PM EDT | 2025-03-31 | 13.80 | 13.57 | 14.05 | 0.00 | - | 3 | 24 | 20.21% |
| QQQ250620C00515000 | 2023-12-14 2:23PM EDT | 2025-06-20 | 8.73 | 0.00 | 0.00 | 0.00 | - | 6 | 1,099 | 3.13% |
| QQQ251219C00515000 | 2023-11-16 11:01AM EDT | 2025-12-19 | 13.08 | 15.69 | 17.09 | 0.00 | - | 1 | 82 | 16.43% |
| QQQ260116C00515000 | 2023-12-01 2:07PM EDT | 2026-01-16 | 14.40 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 1.56% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524P00515000 | 2024-04-23 2:11PM EDT | 2024-05-24 | 89.20 | 59.00 | 59.47 | 0.00 | - | - | 0 | 52.15% |
| QQQ240621P00515000 | 2024-03-27 11:45AM EDT | 2024-06-21 | 71.92 | 83.82 | 84.21 | 0.00 | - | 1 | 0 | 86.83% |
| QQQ240920P00515000 | 2023-10-17 11:11AM EDT | 2024-09-20 | 147.49 | 128.90 | 129.38 | 0.00 | - | - | 0 | 87.39% |
| QQQ241018P00515000 | 2024-02-09 1:20PM EDT | 2024-10-18 | 79.21 | 75.39 | 75.88 | 0.00 | - | - | 0 | 31.85% |
| QQQ241115P00515000 | 2024-03-07 11:10AM EDT | 2024-11-15 | 72.25 | 74.41 | 74.93 | 0.00 | - | 2 | 0 | 28.39% |
| QQQ241220P00515000 | 2024-04-16 11:09AM EDT | 2024-12-20 | 83.52 | 63.42 | 63.72 | 0.00 | - | - | 0 | 15.56% |
| QQQ241231P00515000 | 2024-04-18 11:12AM EDT | 2024-12-31 | 87.30 | 63.41 | 63.73 | 0.00 | - | 5 | 0 | 15.18% |
| QQQ250117P00515000 | 2023-10-26 1:47PM EDT | 2025-01-17 | 170.66 | 124.46 | 126.57 | 0.00 | - | - | 0 | 59.73% |
| QQQ250620P00515000 | 2023-10-26 1:22PM EDT | 2025-06-20 | 172.07 | 123.39 | 127.26 | 0.00 | - | - | 0 | 47.59% |
| QQQ251219P00515000 | 2023-10-26 1:45PM EDT | 2025-12-19 | 170.92 | 123.00 | 127.99 | 0.00 | - | - | 0 | 39.70% |
| QQQ260116P00515000 | 2023-11-17 3:59PM EDT | 2026-01-16 | 128.60 | 108.12 | 113.00 | 0.00 | - | 1 | 0 | 32.36% |
© 2024 Yahoo. All rights reserved.