Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524C00520000 | 2024-05-17 10:46AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 276 | 34.38% |
| QQQ240531C00520000 | 2024-05-16 10:38AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 26 | 25.78% |
| QQQ240614C00520000 | 2024-05-17 11:15AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 45 | 270 | 18.36% |
| QQQ240621C00520000 | 2024-05-17 10:36AM EDT | 2024-06-21 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 5 | 3,815 | 17.58% |
| QQQ240628C00520000 | 2024-05-16 1:22PM EDT | 2024-06-28 | 0.07 | 0.04 | 0.06 | 0.00 | - | 4 | 654 | 16.80% |
| QQQ240719C00520000 | 2024-05-17 3:16PM EDT | 2024-07-19 | 0.14 | 0.13 | 0.14 | -0.02 | -12.50% | 7 | 476 | 15.24% |
| QQQ240816C00520000 | 2024-05-17 4:00PM EDT | 2024-08-16 | 0.48 | 0.44 | 0.48 | -0.09 | -15.79% | 166 | 338 | 15.32% |
| QQQ240920C00520000 | 2024-05-17 2:58PM EDT | 2024-09-20 | 1.34 | 1.31 | 1.35 | -0.10 | -6.94% | 52 | 3,405 | 16.01% |
| QQQ240930C00520000 | 2024-05-17 3:36PM EDT | 2024-09-30 | 1.56 | 1.48 | 1.60 | -0.16 | -9.30% | 101 | 61 | 16.03% |
| QQQ241018C00520000 | 2024-05-17 3:15PM EDT | 2024-10-18 | 2.30 | 2.22 | 2.35 | -0.20 | -8.00% | 2 | 176 | 16.59% |
| QQQ241115C00520000 | 2024-05-16 11:55AM EDT | 2024-11-15 | 4.50 | 3.80 | 3.97 | 0.00 | - | 1 | 53 | 17.73% |
| QQQ241220C00520000 | 2024-05-17 1:59PM EDT | 2024-12-20 | 5.75 | 5.70 | 5.86 | -0.44 | -7.11% | 30 | 390 | 18.45% |
| QQQ241231C00520000 | 2024-05-17 11:45AM EDT | 2024-12-31 | 6.24 | 5.96 | 6.22 | -0.31 | -4.73% | 11 | 137 | 18.38% |
| QQQ250117C00520000 | 2023-12-26 4:55PM EDT | 2025-01-17 | 4.99 | 0.00 | 0.00 | 0.00 | - | 390 | 749 | 3.13% |
| QQQ250321C00520000 | 2024-05-17 11:01AM EDT | 2025-03-21 | 11.22 | 10.76 | 11.18 | -0.30 | -2.60% | 1 | 458 | 19.87% |
| QQQ250331C00520000 | 2024-05-15 12:09PM EDT | 2025-03-31 | 11.17 | 11.09 | 11.56 | 0.00 | - | 2 | 95 | 19.84% |
| QQQ250620C00520000 | 2023-12-22 2:42PM EDT | 2025-06-20 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 3.13% |
| QQQ251219C00520000 | 2024-05-16 3:27PM EDT | 2025-12-19 | 29.14 | 27.62 | 29.32 | 0.00 | - | 6 | 468 | 23.45% |
| QQQ260116C00520000 | 2024-05-06 11:57AM EDT | 2026-01-16 | 25.66 | 28.00 | 32.08 | 0.00 | - | 84 | 300 | 24.15% |
| QQQ260618C00520000 | 2024-05-15 12:40PM EDT | 2026-06-18 | 39.14 | 37.50 | 42.50 | 0.00 | - | 2 | 72 | 25.71% |
| QQQ261218C00520000 | 2024-05-17 2:05PM EDT | 2026-12-18 | 47.50 | 48.00 | 52.36 | -2.20 | -4.43% | 1 | 64 | 26.52% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240614P00520000 | 2024-05-10 1:23PM EDT | 2024-06-14 | 78.55 | 68.41 | 68.73 | 0.00 | - | - | 0 | 27.76% |
| QQQ240621P00520000 | 2024-02-06 12:54PM EDT | 2024-06-21 | 94.04 | 73.74 | 77.62 | 0.00 | - | 4 | 0 | 50.10% |
| QQQ240816P00520000 | 2024-04-22 11:13AM EDT | 2024-08-16 | 105.49 | 68.43 | 68.72 | 0.00 | - | - | 0 | 15.39% |
| QQQ240920P00520000 | 2023-08-18 10:18AM EDT | 2024-09-20 | 164.96 | 147.32 | 152.00 | 0.00 | - | 2 | 0 | 100.17% |
| QQQ241018P00520000 | 2024-04-22 2:40PM EDT | 2024-10-18 | 99.40 | 68.44 | 68.70 | 0.00 | - | - | 0 | 11.79% |
| QQQ241115P00520000 | 2024-05-16 3:36PM EDT | 2024-11-15 | 67.25 | 68.45 | 68.70 | 0.00 | - | 1 | 2 | 10.85% |
| QQQ241220P00520000 | 2024-04-04 9:53AM EDT | 2024-12-20 | 74.23 | 83.68 | 84.23 | 0.00 | - | 2 | 0 | 27.88% |
| QQQ241231P00520000 | 2024-04-01 11:53AM EDT | 2024-12-31 | 76.38 | 90.76 | 91.42 | 0.00 | - | - | 0 | 32.85% |
| QQQ250117P00520000 | 2023-10-26 1:43PM EDT | 2025-01-17 | 176.15 | 129.45 | 131.58 | 0.00 | - | 112 | 0 | 58.87% |
| QQQ250321P00520000 | 2024-03-25 2:59PM EDT | 2025-03-21 | 73.89 | 95.72 | 96.92 | 0.00 | - | 2 | 0 | 31.83% |
| QQQ250331P00520000 | 2024-04-04 10:08AM EDT | 2025-03-31 | 74.00 | 83.51 | 84.39 | 0.00 | - | 2 | 0 | 23.15% |
| QQQ250620P00520000 | 2023-06-05 2:28PM EDT | 2025-06-20 | 164.13 | 147.50 | 152.26 | 0.00 | - | 2 | 1 | 56.42% |
| QQQ251219P00520000 | 2024-05-16 9:34AM EDT | 2025-12-19 | 71.50 | 69.86 | 73.50 | 0.00 | - | 1 | 13 | 10.92% |
| QQQ260116P00520000 | 2024-05-02 12:34PM EDT | 2026-01-16 | 96.60 | 69.44 | 74.00 | 0.00 | - | 2 | 2 | 11.00% |
| QQQ260618P00520000 | 2024-05-06 11:52AM EDT | 2026-06-18 | 83.69 | 71.79 | 76.00 | 0.00 | - | 2 | 5 | 10.96% |
| QQQ261218P00520000 | 2024-04-29 10:05AM EDT | 2026-12-18 | 90.40 | 74.46 | 79.00 | 0.00 | - | 1 | 12 | 11.21% |
© 2024 Yahoo. All rights reserved.