Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00530000 | 2024-05-17 10:07AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 400 | 50,324 | 19.04% |
| QQQ240628C00530000 | 2024-05-15 3:09PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 775 | 17.97% |
| QQQ240719C00530000 | 2024-05-17 1:36PM EDT | 2024-07-19 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 11 | 3,151 | 16.07% |
| QQQ240816C00530000 | 2024-05-17 3:36PM EDT | 2024-08-16 | 0.26 | 0.24 | 0.27 | -0.08 | -23.53% | 10 | 84 | 15.49% |
| QQQ240920C00530000 | 2024-05-17 3:05PM EDT | 2024-09-20 | 0.81 | 0.79 | 0.82 | -0.23 | -22.12% | 1 | 1,541 | 15.91% |
| QQQ240930C00530000 | 2024-05-17 3:36PM EDT | 2024-09-30 | 0.97 | 0.89 | 1.01 | -0.01 | -1.02% | 2 | 691 | 15.96% |
| QQQ241018C00530000 | 2024-05-17 3:15PM EDT | 2024-10-18 | 1.50 | 1.44 | 1.52 | 0.00 | - | 4 | 53 | 16.38% |
| QQQ241115C00530000 | 2024-05-17 11:42AM EDT | 2024-11-15 | 2.81 | 2.64 | 2.79 | -0.10 | -3.44% | 5 | 4,109 | 17.49% |
| QQQ241220C00530000 | 2024-05-17 9:30AM EDT | 2024-12-20 | 4.42 | 4.17 | 4.26 | -0.12 | -2.64% | 1 | 1,962 | 18.07% |
| QQQ241231C00530000 | 2024-05-17 12:00PM EDT | 2024-12-31 | 4.71 | 4.40 | 4.64 | -0.12 | -2.48% | 2 | 148 | 18.09% |
| QQQ250117C00530000 | 2023-12-26 11:12AM EDT | 2025-01-17 | 3.89 | 0.00 | 0.00 | 0.00 | - | 3 | 427 | 3.13% |
| QQQ250321C00530000 | 2024-05-16 11:13AM EDT | 2025-03-21 | 9.49 | 8.50 | 8.90 | 0.00 | - | 1 | 131 | 19.48% |
| QQQ250331C00530000 | 2024-05-15 1:57PM EDT | 2025-03-31 | 9.30 | 8.78 | 9.23 | 0.00 | - | 5 | 10 | 19.44% |
| QQQ250620C00530000 | 2023-11-16 11:01AM EDT | 2025-06-20 | 5.23 | 6.80 | 7.36 | 0.00 | - | 2 | 218 | 15.95% |
| QQQ251219C00530000 | 2023-12-21 2:00PM EDT | 2025-12-19 | 13.94 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| QQQ260116C00530000 | 2024-05-14 11:04AM EDT | 2026-01-16 | 26.49 | 24.12 | 28.50 | +2.74 | +11.54% | 1 | 19 | 23.71% |
| QQQ260618C00530000 | 2024-05-03 3:20PM EDT | 2026-06-18 | 36.29 | 33.50 | 38.50 | +6.37 | +21.29% | 10 | 154 | 25.22% |
| QQQ261218C00530000 | 2024-05-07 12:01PM EDT | 2026-12-18 | 41.16 | 44.00 | 48.33 | 0.00 | - | 1 | 7 | 26.11% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00530000 | 2024-04-19 10:35AM EDT | 2024-06-21 | 110.32 | 78.43 | 78.72 | 0.00 | - | 2 | 0 | 27.44% |
| QQQ240628P00530000 | 2024-04-19 10:33AM EDT | 2024-06-28 | 110.24 | 78.42 | 78.72 | 0.00 | - | 8 | 0 | 25.07% |
| QQQ240719P00530000 | 2024-04-22 1:45PM EDT | 2024-07-19 | 111.09 | 78.42 | 78.72 | 0.00 | - | 2 | 0 | 20.48% |
| QQQ240920P00530000 | 2024-01-31 5:02PM EDT | 2024-09-20 | 113.34 | 84.39 | 84.74 | 0.00 | - | - | 0 | 27.21% |
| QQQ241115P00530000 | 2024-05-16 10:30AM EDT | 2024-11-15 | 76.26 | 78.44 | 78.70 | 0.00 | - | 2 | 3 | 12.04% |
| QQQ241220P00530000 | 2024-03-12 11:15AM EDT | 2024-12-20 | 87.50 | 88.40 | 88.80 | 0.00 | - | 5 | 0 | 24.85% |
| QQQ241231P00530000 | 2024-03-18 3:25PM EDT | 2024-12-31 | 91.37 | 103.61 | 104.37 | 0.00 | - | - | 0 | 36.99% |
| QQQ250321P00530000 | 2024-03-26 12:17PM EDT | 2025-03-21 | 83.74 | 99.21 | 101.50 | 0.00 | - | 5 | 0 | 29.94% |
| QQQ260116P00530000 | 2024-04-23 10:31AM EDT | 2026-01-16 | 105.38 | 77.52 | 82.00 | 0.00 | - | - | 0 | 10.46% |
| QQQ260618P00530000 | 2024-05-17 2:23PM EDT | 2026-06-18 | 82.90 | 79.26 | 83.50 | -22.82 | -21.59% | 1 | 17 | 10.36% |
| QQQ261218P00530000 | 2024-04-11 2:27PM EDT | 2026-12-18 | 89.50 | 88.50 | 92.50 | 0.00 | - | 1 | 2 | 13.55% |
© 2024 Yahoo. All rights reserved.