Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:545.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00545000 | 2024-05-16 2:30PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 1,308 | 21.09% |
| QQQ240628C00545000 | 2024-05-01 12:48PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 120 | 21.19% |
| QQQ240719C00545000 | 2024-05-14 11:32AM EDT | 2024-07-19 | 0.02 | 0.03 | 0.06 | 0.00 | - | 5 | 91 | 17.63% |
| QQQ240816C00545000 | 2024-04-29 12:40PM EDT | 2024-08-16 | 0.12 | 0.11 | 0.14 | 0.00 | - | 8 | 11 | 16.21% |
| QQQ240920C00545000 | 2024-05-17 4:01PM EDT | 2024-09-20 | 0.39 | 0.38 | 0.40 | -0.07 | -15.22% | 23 | 1,832 | 15.99% |
| QQQ240930C00545000 | 2024-05-08 12:08PM EDT | 2024-09-30 | 0.47 | 0.40 | 0.52 | +0.09 | +23.68% | 1 | 14 | 16.07% |
| QQQ241018C00545000 | 2024-04-19 10:42AM EDT | 2024-10-18 | 0.56 | 0.73 | 0.81 | 0.00 | - | 1 | 2 | 16.32% |
| QQQ241115C00545000 | 2024-05-10 10:21AM EDT | 2024-11-15 | 1.15 | 1.50 | 1.61 | 0.00 | - | 1 | 1,097 | 17.24% |
| QQQ241220C00545000 | 2024-05-16 11:15AM EDT | 2024-12-20 | 2.98 | 2.58 | 2.66 | 0.00 | - | 1 | 242 | 17.77% |
| QQQ241231C00545000 | 2024-04-22 10:27AM EDT | 2024-12-31 | 1.42 | 2.74 | 2.96 | 0.00 | - | 11 | 175 | 17.81% |
| QQQ250117C00545000 | 2023-12-22 12:53PM EDT | 2025-01-17 | 2.61 | 0.00 | 0.00 | 0.00 | - | 6 | 68 | 6.25% |
| QQQ250321C00545000 | 2024-05-16 11:17AM EDT | 2025-03-21 | 6.24 | 5.88 | 6.25 | -0.26 | -4.00% | 2 | 607 | 19.02% |
| QQQ250331C00545000 | 2024-05-08 12:19PM EDT | 2025-03-31 | 6.48 | 6.13 | 6.53 | +1.45 | +28.83% | 1 | 96 | 18.98% |
| QQQ250620C00545000 | 2023-12-21 2:44PM EDT | 2025-06-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 3.13% |
| QQQ251219C00545000 | 2023-11-16 11:01AM EDT | 2025-12-19 | 8.20 | 9.85 | 11.03 | 0.00 | - | 1 | 51 | 16.92% |
| QQQ260116C00545000 | 2023-12-08 2:21PM EDT | 2026-01-16 | 9.16 | 0.00 | 0.00 | 0.00 | - | 1 | 446 | 3.13% |
| QQQ260618C00545000 | 2023-12-13 4:34PM EDT | 2026-06-18 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00545000 | 2024-04-17 4:14PM EDT | 2024-06-21 | 118.96 | 93.42 | 93.71 | 0.00 | - | 3 | 0 | 31.20% |
| QQQ240719P00545000 | 2024-05-01 12:11PM EDT | 2024-07-19 | 123.10 | 93.42 | 93.72 | 0.00 | - | 8 | 0 | 23.38% |
| QQQ241018P00545000 | 2024-01-31 12:59PM EDT | 2024-10-18 | 125.48 | 99.36 | 99.77 | 0.00 | - | - | 0 | 27.32% |
| QQQ250117P00545000 | 2023-11-08 2:17PM EDT | 2025-01-17 | 173.01 | 152.00 | 154.13 | 0.00 | - | - | 0 | 61.99% |
| QQQ251219P00545000 | 2023-10-26 1:15PM EDT | 2025-12-19 | 201.19 | 153.38 | 157.29 | 0.00 | - | - | 0 | 42.14% |
| QQQ260116P00545000 | 2023-11-01 12:48PM EDT | 2026-01-16 | 191.99 | 152.50 | 157.45 | 0.00 | - | 2 | 0 | 41.23% |
© 2024 Yahoo. All rights reserved.