Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:525.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00525000 | 2024-05-16 12:21PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.03 | 0.00 | - | 59 | 1,666 | 18.07% |
| QQQ240628C00525000 | 2024-05-17 1:57PM EDT | 2024-06-28 | 0.03 | 0.01 | 0.08 | 0.00 | - | 2 | 61 | 18.36% |
| QQQ240719C00525000 | 2024-05-17 2:20PM EDT | 2024-07-19 | 0.11 | 0.09 | 0.11 | -0.02 | -15.38% | 13 | 358 | 15.60% |
| QQQ240816C00525000 | 2024-05-17 12:22PM EDT | 2024-08-16 | 0.38 | 0.32 | 0.36 | -0.08 | -17.39% | 3 | 215 | 15.41% |
| QQQ240920C00525000 | 2024-05-17 2:58PM EDT | 2024-09-20 | 1.04 | 1.02 | 1.05 | -0.17 | -14.05% | 12 | 1,768 | 15.94% |
| QQQ240930C00525000 | 2024-05-16 1:59PM EDT | 2024-09-30 | 1.45 | 1.15 | 1.28 | 0.00 | - | 6 | 150 | 16.01% |
| QQQ241018C00525000 | 2024-05-15 1:15PM EDT | 2024-10-18 | 2.00 | 1.79 | 1.88 | 0.00 | - | 2 | 1,204 | 16.44% |
| QQQ241115C00525000 | 2024-05-16 2:13PM EDT | 2024-11-15 | 3.54 | 3.17 | 3.33 | 0.00 | - | 1 | 2,015 | 17.60% |
| QQQ241220C00525000 | 2024-05-16 3:39PM EDT | 2024-12-20 | 5.24 | 4.88 | 5.04 | 0.00 | - | 5 | 10,500 | 18.29% |
| QQQ241231C00525000 | 2024-05-17 11:51AM EDT | 2024-12-31 | 5.49 | 5.13 | 5.38 | -0.02 | -0.36% | 4 | 215 | 18.23% |
| QQQ250117C00525000 | 2023-12-26 12:01PM EDT | 2025-01-17 | 4.36 | 0.00 | 0.00 | 0.00 | - | 2 | 199 | 3.13% |
| QQQ250321C00525000 | 2024-05-17 2:42PM EDT | 2025-03-21 | 9.54 | 9.57 | 9.99 | -0.64 | -6.29% | 1 | 1,129 | 19.67% |
| QQQ250331C00525000 | 2024-05-07 9:31AM EDT | 2025-03-31 | 8.55 | 9.88 | 10.35 | 0.00 | - | 2 | 29 | 19.64% |
| QQQ250620C00525000 | 2023-12-07 2:35PM EDT | 2025-06-20 | 5.99 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 3.13% |
| QQQ251219C00525000 | 2023-12-21 4:34PM EDT | 2025-12-19 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| QQQ260116C00525000 | 2023-12-21 1:33PM EDT | 2026-01-16 | 15.83 | 0.00 | 0.00 | 0.00 | - | 2 | 206 | 3.13% |
| QQQ260618C00525000 | 2023-12-21 10:49AM EDT | 2026-06-18 | 22.80 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 1.56% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00525000 | 2024-02-22 2:52PM EDT | 2024-06-21 | 87.00 | 78.81 | 79.21 | 0.00 | - | 3 | 0 | 48.21% |
| QQQ240628P00525000 | 2024-02-26 11:48AM EDT | 2024-06-28 | 86.98 | 82.40 | 82.66 | 0.00 | - | 1 | 0 | 51.78% |
| QQQ240719P00525000 | 2024-03-26 4:07PM EDT | 2024-07-19 | 81.34 | 94.87 | 95.86 | 0.00 | - | 8 | 0 | 62.72% |
| QQQ240920P00525000 | 2024-01-31 12:56PM EDT | 2024-09-20 | 105.49 | 79.39 | 79.74 | 0.00 | - | - | 0 | 26.19% |
| QQQ240930P00525000 | 2024-05-10 9:36AM EDT | 2024-09-30 | 81.50 | 73.43 | 73.71 | 0.00 | - | 24 | 0 | 13.27% |
| QQQ241220P00525000 | 2024-04-04 1:43PM EDT | 2024-12-20 | 79.01 | 88.68 | 89.23 | 0.00 | - | 10 | 0 | 28.80% |
| QQQ241231P00525000 | 2024-03-25 9:41AM EDT | 2024-12-31 | 82.08 | 96.30 | 97.04 | 0.00 | - | 10 | 0 | 34.27% |
| QQQ250117P00525000 | 2023-10-27 3:02PM EDT | 2025-01-17 | 180.39 | 133.00 | 138.00 | 0.00 | - | 4 | 0 | 59.86% |
| QQQ250321P00525000 | 2024-03-25 12:05PM EDT | 2025-03-21 | 79.87 | 100.72 | 101.92 | 0.00 | - | 1 | 0 | 32.67% |
| QQQ250620P00525000 | 2023-06-12 9:54AM EDT | 2025-06-20 | 169.00 | 149.00 | 153.98 | 0.00 | - | 3 | 0 | 55.40% |
| QQQ260116P00525000 | 2023-11-07 1:30PM EDT | 2026-01-16 | 153.00 | 132.00 | 136.89 | 0.00 | - | 2 | 0 | 38.58% |
| QQQ260618P00525000 | 2023-10-26 1:45PM EDT | 2026-06-18 | 181.00 | 133.00 | 137.98 | 0.00 | - | - | 0 | 34.91% |
© 2024 Yahoo. All rights reserved.