Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
CallsforSeptember 30, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240930C00510000 | 2024-09-27 4:00PM EDT | 2024-09-30 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 498 | 4,320 | 19.14% |
| QQQ241001C00510000 | 2024-09-27 4:05PM EDT | 2024-10-01 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 23 | 284 | 17.97% |
| QQQ241002C00510000 | 2024-09-27 3:57PM EDT | 2024-10-02 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 365 | 296 | 16.90% |
| QQQ241003C00510000 | 2024-09-27 2:39PM EDT | 2024-10-03 | 0.06 | 0.04 | 0.05 | -0.11 | -64.71% | 181 | 96 | 16.50% |
| QQQ241004C00510000 | 2024-09-27 4:04PM EDT | 2024-10-04 | 0.10 | 0.09 | 0.10 | -0.23 | -69.70% | 1,571 | 4,935 | 16.90% |
| QQQ241011C00510000 | 2024-09-27 4:00PM EDT | 2024-10-11 | 0.54 | 0.51 | 0.52 | -0.43 | -44.33% | 2,050 | 1,451 | 16.38% |
| QQQ241018C00510000 | 2024-09-27 4:11PM EDT | 2024-10-18 | 1.12 | 1.12 | 1.14 | -0.62 | -35.63% | 15,210 | 33,438 | 16.44% |
| QQQ241025C00510000 | 2024-09-27 4:13PM EDT | 2024-10-25 | 1.90 | 1.88 | 1.92 | -0.75 | -28.30% | 309 | 18,038 | 16.80% |
| QQQ241101C00510000 | 2024-09-27 4:02PM EDT | 2024-11-01 | 2.81 | 2.75 | 2.87 | -0.84 | -23.01% | 539 | 1,061 | 17.40% |
| QQQ241115C00510000 | 2024-09-27 4:14PM EDT | 2024-11-15 | 5.57 | 5.58 | 5.65 | -1.01 | -15.35% | 1,385 | 11,290 | 19.75% |
| QQQ241220C00510000 | 2024-09-27 3:56PM EDT | 2024-12-20 | 10.29 | 10.04 | 10.11 | -1.04 | -9.18% | 40 | 9,002 | 20.53% |
| QQQ241231C00510000 | 2024-09-27 4:08PM EDT | 2024-12-31 | 10.79 | 10.72 | 10.80 | -1.17 | -9.78% | 51 | 895 | 20.07% |
| QQQ250117C00510000 | 2024-09-27 2:39PM EDT | 2025-01-17 | 12.85 | 12.77 | 12.84 | -1.20 | -8.54% | 131 | 19,463 | 20.52% |
| QQQ250321C00510000 | 2024-09-27 4:08PM EDT | 2025-03-21 | 19.97 | 19.90 | 20.02 | -1.31 | -6.16% | 492 | 27,781 | 21.98% |
| QQQ250331C00510000 | 2024-09-26 1:46PM EDT | 2025-03-31 | 21.12 | 20.46 | 20.61 | 0.00 | - | 1 | 620 | 21.81% |
| QQQ250620C00510000 | 2024-09-27 3:54PM EDT | 2025-06-20 | 28.85 | 28.50 | 28.69 | -1.11 | -3.70% | 6 | 8,164 | 23.14% |
| QQQ250630C00510000 | 2024-09-24 12:28PM EDT | 2025-06-30 | 28.00 | 28.76 | 29.46 | 0.00 | - | 1 | 743 | 23.18% |
| QQQ251219C00510000 | 2024-09-27 10:37AM EDT | 2025-12-19 | 44.25 | 42.65 | 43.65 | +0.55 | +1.26% | 3 | 1,509 | 24.81% |
| QQQ260116C00510000 | 2024-09-27 9:39AM EDT | 2026-01-16 | 46.19 | 44.13 | 45.20 | -0.28 | -0.60% | 5 | 452 | 24.77% |
| QQQ260618C00510000 | 2024-09-26 10:52AM EDT | 2026-06-18 | 55.73 | 52.50 | 57.50 | 0.00 | - | 2 | 71 | 26.37% |
| QQQ261218C00510000 | 2024-09-24 4:14PM EDT | 2026-12-18 | 63.75 | 64.23 | 67.17 | 0.00 | - | 1 | 392 | 26.55% |
| QQQ270115C00510000 | 2024-09-20 10:40AM EDT | 2027-01-15 | 62.75 | 64.51 | 69.50 | 0.00 | - | 1 | 3 | 26.90% |
PutsforSeptember 30, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240930P00510000 | 2024-09-27 3:40PM EDT | 2024-09-30 | 23.10 | 23.58 | 23.69 | +2.82 | +13.91% | 11 | 1 | 34.08% |
| QQQ241001P00510000 | 2024-09-27 10:43AM EDT | 2024-10-01 | 22.26 | 23.58 | 23.72 | -2.18 | -8.92% | 2 | 2 | 29.96% |
| QQQ241004P00510000 | 2024-09-27 3:46PM EDT | 2024-10-04 | 23.26 | 23.41 | 23.81 | +0.08 | +0.35% | 14 | 4 | 23.58% |
| QQQ241011P00510000 | 2024-09-25 1:00PM EDT | 2024-10-11 | 24.82 | 23.47 | 23.88 | 0.00 | - | 50 | 50 | 17.18% |
| QQQ241018P00510000 | 2024-09-27 4:13PM EDT | 2024-10-18 | 23.90 | 23.70 | 24.11 | +2.80 | +13.27% | 102 | 221 | 15.20% |
| QQQ241025P00510000 | 2024-09-27 12:08PM EDT | 2024-10-25 | 23.70 | 24.20 | 24.40 | +0.44 | +1.89% | 11 | 4 | 14.28% |
| QQQ241101P00510000 | 2024-09-27 11:37AM EDT | 2024-11-01 | 23.69 | 24.35 | 25.03 | +1.79 | +8.17% | 5 | 62 | 14.66% |
| QQQ241115P00510000 | 2024-09-27 3:39PM EDT | 2024-11-15 | 25.91 | 26.20 | 26.55 | +2.10 | +8.82% | 144 | 236 | 15.56% |
| QQQ241220P00510000 | 2024-09-26 9:48AM EDT | 2024-12-20 | 25.85 | 28.74 | 29.07 | 0.00 | - | 12 | 131 | 15.32% |
| QQQ241231P00510000 | 2024-09-25 12:29PM EDT | 2024-12-31 | 29.19 | 29.32 | 29.65 | 0.00 | - | 2 | 26 | 15.10% |
| QQQ250117P00510000 | 2024-09-27 10:30AM EDT | 2025-01-17 | 28.88 | 30.43 | 30.77 | +0.41 | +1.44% | 10 | 108 | 15.11% |
| QQQ250321P00510000 | 2024-09-27 12:39PM EDT | 2025-03-21 | 33.58 | 34.42 | 34.70 | +1.14 | +3.51% | 2 | 617 | 15.33% |
| QQQ250331P00510000 | 2024-09-26 11:40AM EDT | 2025-03-31 | 34.06 | 34.86 | 35.26 | 0.00 | - | 1 | 182 | 15.34% |
| QQQ250620P00510000 | 2024-09-27 11:47AM EDT | 2025-06-20 | 38.05 | 39.23 | 39.48 | +0.68 | +1.82% | 142 | 1,235 | 15.48% |
| QQQ250630P00510000 | 2024-09-26 9:39AM EDT | 2025-06-30 | 36.60 | 39.43 | 40.16 | 0.00 | - | 1 | 53 | 15.62% |
| QQQ251219P00510000 | 2024-09-27 1:55PM EDT | 2025-12-19 | 46.21 | 46.79 | 48.11 | -2.79 | -5.69% | 1 | 35 | 16.06% |
| QQQ260116P00510000 | 2024-09-26 9:40AM EDT | 2026-01-16 | 45.54 | 46.59 | 50.43 | 0.00 | - | 4 | 41 | 16.64% |
| QQQ260618P00510000 | 2024-09-17 10:32AM EDT | 2026-06-18 | 57.22 | 51.00 | 56.00 | 0.00 | - | 1 | 5 | 16.68% |
| QQQ261218P00510000 | 2024-09-19 12:19PM EDT | 2026-12-18 | 59.13 | 57.82 | 60.28 | 0.00 | - | 4 | 228 | 16.17% |
© 2024 Yahoo. All rights reserved.