Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:550.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00550000 | 2024-05-17 9:49AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 170 | 51,857 | 12.50% |
| QQQ240628C00550000 | 2024-05-13 3:40PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 2,028 | 12.50% |
| QQQ240719C00550000 | 2024-05-20 11:05AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240816C00550000 | 2024-05-20 1:27PM EDT | 2024-08-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 451 | 6.25% |
| QQQ240920C00550000 | 2024-05-20 12:23PM EDT | 2024-09-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| QQQ240930C00550000 | 2024-05-20 3:55PM EDT | 2024-09-30 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QQQ241018C00550000 | 2024-05-20 11:32AM EDT | 2024-10-18 | 0.73 | 0.00 | 0.00 | 0.00 | - | 30 | 2,314 | 6.25% |
| QQQ241115C00550000 | 2024-05-16 11:55AM EDT | 2024-11-15 | 1.56 | 0.00 | 0.00 | 0.00 | - | 50 | 213 | 6.25% |
| QQQ241220C00550000 | 2024-05-17 2:36PM EDT | 2024-12-20 | 2.16 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| QQQ241231C00550000 | 2024-05-17 1:42PM EDT | 2024-12-31 | 2.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ250117C00550000 | 2023-12-22 4:53PM EDT | 2025-01-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,338 | 6.25% |
| QQQ250321C00550000 | 2024-05-16 3:30PM EDT | 2025-03-21 | 5.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1,028 | 3.13% |
| QQQ250331C00550000 | 2024-05-03 12:35PM EDT | 2025-03-31 | 4.21 | 0.00 | 0.00 | 0.00 | - | 8 | 57 | 3.13% |
| QQQ250620C00550000 | 2023-12-26 1:22PM EDT | 2025-06-20 | 5.83 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 3.13% |
| QQQ251219C00550000 | 2023-12-01 1:36PM EDT | 2025-12-19 | 8.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,371 | 3.13% |
| QQQ260116C00550000 | 2024-05-20 12:35PM EDT | 2026-01-16 | 21.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| QQQ260618C00550000 | 2024-05-16 10:23AM EDT | 2026-06-18 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 3.13% |
| QQQ261218C00550000 | 2024-05-15 10:41AM EDT | 2026-12-18 | 37.63 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 3.13% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00550000 | 2024-04-17 4:14PM EDT | 2024-06-21 | 123.97 | 98.42 | 98.71 | 0.00 | - | 2 | 0 | 50.49% |
| QQQ240628P00550000 | 2024-02-20 2:10PM EDT | 2024-06-28 | 125.24 | 103.57 | 103.97 | 0.00 | - | - | 0 | 60.06% |
| QQQ240719P00550000 | 2024-05-01 12:10PM EDT | 2024-07-19 | 128.22 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QQQ240816P00550000 | 2024-04-24 10:52AM EDT | 2024-08-16 | 122.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240920P00550000 | 2024-02-20 2:44PM EDT | 2024-09-20 | 125.05 | 103.57 | 103.97 | 0.00 | - | 2 | 0 | 34.11% |
| QQQ241018P00550000 | 2024-03-26 12:47PM EDT | 2024-10-18 | 104.25 | 119.77 | 120.93 | 0.00 | - | 1 | 0 | 48.57% |
| QQQ241115P00550000 | 2024-03-26 1:48PM EDT | 2024-11-15 | 104.51 | 119.68 | 121.02 | 0.00 | - | 18 | 0 | 44.69% |
| QQQ241220P00550000 | 2024-03-26 1:49PM EDT | 2024-12-20 | 104.41 | 119.55 | 121.14 | 0.00 | - | 4 | 0 | 40.97% |
| QQQ241231P00550000 | 2024-04-01 2:15PM EDT | 2024-12-31 | 106.05 | 120.46 | 121.53 | 0.00 | - | - | 0 | 40.26% |
| QQQ250117P00550000 | 2023-12-21 12:59PM EDT | 2025-01-17 | 142.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250321P00550000 | 2024-03-25 12:05PM EDT | 2025-03-21 | 104.76 | 125.71 | 126.92 | 0.00 | - | 1 | 0 | 38.11% |
| QQQ250620P00550000 | 2023-11-08 2:21PM EDT | 2025-06-20 | 178.47 | 156.28 | 159.84 | 0.00 | - | 2 | 0 | 50.39% |
| QQQ260116P00550000 | 2023-11-01 12:47PM EDT | 2026-01-16 | 197.01 | 157.50 | 162.44 | 0.00 | - | - | 0 | 42.62% |
| QQQ260618P00550000 | 2023-11-06 3:08PM EDT | 2026-06-18 | 182.55 | 162.50 | 167.41 | 0.00 | - | - | 0 | 39.99% |
| QQQ261218P00550000 | 2024-04-26 2:48PM EDT | 2026-12-18 | 118.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.