Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Strike:304.78
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00304780 | 2024-05-20 9:30AM EDT | 2024-06-21 | 148.66 | 151.34 | 151.67 | 0.00 | - | 1 | 3,265 | 81.01% |
| QQQ240628C00304780 | 2024-03-28 12:20PM EDT | 2024-06-28 | 143.71 | 128.67 | 129.24 | 0.00 | - | 3 | 9 | 0.00% |
| QQQ240920C00304780 | 2024-04-11 9:52AM EDT | 2024-09-20 | 143.17 | 142.78 | 143.10 | 0.00 | - | 1 | 36 | 0.00% |
| QQQ240930C00304780 | 2024-04-30 11:38AM EDT | 2024-09-30 | 131.37 | 155.31 | 155.60 | 0.00 | - | 1 | 6 | 52.31% |
| QQQ241220C00304780 | 2024-04-24 11:54AM EDT | 2024-12-20 | 132.70 | 159.08 | 159.43 | 0.00 | - | 2 | 212 | 48.25% |
| QQQ250117C00304780 | 2024-05-17 2:15PM EDT | 2025-01-17 | 155.83 | 160.04 | 160.45 | 0.00 | - | 1 | 762 | 46.88% |
| QQQ250620C00304780 | 2024-05-20 2:02PM EDT | 2025-06-20 | 167.15 | 166.12 | 168.54 | 0.00 | - | 1 | 76 | 45.00% |
| QQQ251219C00304780 | 2024-04-19 10:28AM EDT | 2025-12-19 | 145.15 | 169.42 | 173.27 | 0.00 | - | 1 | 11 | 40.87% |
| QQQ260116C00304780 | 2024-03-25 3:47PM EDT | 2026-01-16 | 170.77 | 146.14 | 151.00 | 0.00 | - | 1 | 25 | 17.33% |
| QQQ260618C00304780 | 2024-05-01 1:05PM EDT | 2026-06-18 | 153.72 | 179.00 | 183.50 | 0.00 | - | 2 | 5 | 42.08% |
| QQQ261218C00304780 | 2024-05-13 1:30PM EDT | 2026-12-18 | 177.53 | 185.49 | 190.00 | 0.00 | - | 11 | 132 | 41.26% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00304780 | 2024-05-20 11:16AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 15,764 | 46.88% |
| QQQ240628P00304780 | 2024-05-13 11:18AM EDT | 2024-06-28 | 0.10 | 0.03 | 0.05 | 0.00 | - | 30 | 491 | 44.53% |
| QQQ240920P00304780 | 2024-05-17 1:14PM EDT | 2024-09-20 | 0.37 | 0.30 | 0.31 | 0.00 | - | 15 | 34,415 | 31.03% |
| QQQ240930P00304780 | 2024-05-06 10:18AM EDT | 2024-09-30 | 0.59 | 0.31 | 0.40 | 0.00 | - | 1 | 1,472 | 30.93% |
| QQQ241220P00304780 | 2024-05-08 10:46AM EDT | 2024-12-20 | 1.43 | 1.02 | 1.05 | 0.00 | - | 1 | 1,165 | 28.43% |
| QQQ250117P00304780 | 2024-05-20 2:55PM EDT | 2025-01-17 | 1.25 | 1.22 | 1.33 | +0.01 | +0.81% | 1 | 3,082 | 27.91% |
| QQQ250620P00304780 | 2024-05-20 9:40AM EDT | 2025-06-20 | 2.88 | 2.66 | 3.14 | 0.00 | - | 5 | 1,375 | 26.08% |
| QQQ251219P00304780 | 2024-05-21 11:11AM EDT | 2025-12-19 | 5.04 | 4.80 | 5.38 | +0.09 | +1.82% | 12 | 1,271 | 24.70% |
| QQQ260116P00304780 | 2024-05-21 11:11AM EDT | 2026-01-16 | 5.33 | 5.07 | 5.67 | +0.09 | +1.72% | 10 | 729 | 24.47% |
| QQQ260618P00304780 | 2024-05-16 3:33PM EDT | 2026-06-18 | 7.13 | 5.07 | 8.48 | 0.00 | - | 2 | 347 | 24.59% |
| QQQ261218P00304780 | 2024-05-16 4:01PM EDT | 2026-12-18 | 8.95 | 8.45 | 10.96 | 0.00 | - | 15 | 118 | 23.97% |
© 2024 Yahoo. All rights reserved.