Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Strike:309.78
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00309780 | 2024-04-26 4:00PM EDT | 2024-05-17 | 122.60 | 141.90 | 142.04 | 0.00 | - | 7 | 10 | 258.59% |
| QQQ240621C00309780 | 2024-04-29 9:30AM EDT | 2024-06-21 | 126.14 | 143.51 | 143.92 | 0.00 | - | 1 | 14,912 | 73.01% |
| QQQ240628C00309780 | 2024-05-15 10:28AM EDT | 2024-06-28 | 140.79 | 143.50 | 143.89 | 0.00 | - | 1 | 44 | 66.65% |
| QQQ240920C00309780 | 2024-03-05 4:58PM EDT | 2024-09-20 | 135.60 | 133.92 | 134.36 | 0.00 | - | 4 | 126 | 0.00% |
| QQQ240930C00309780 | 2024-04-02 9:47AM EDT | 2024-09-30 | 137.85 | 121.91 | 122.45 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ241220C00309780 | 2024-05-02 1:17PM EDT | 2024-12-20 | 126.81 | 151.57 | 151.95 | 0.00 | - | 1 | 1,875 | 46.39% |
| QQQ250117C00309780 | 2024-05-16 3:41PM EDT | 2025-01-17 | 153.07 | 152.35 | 152.78 | 0.00 | - | 21 | 1,284 | 44.85% |
| QQQ250620C00309780 | 2024-05-16 2:06PM EDT | 2025-06-20 | 160.58 | 158.63 | 160.86 | 0.00 | - | 45 | 110 | 43.25% |
| QQQ251219C00309780 | 2024-05-15 3:14PM EDT | 2025-12-19 | 167.50 | 165.95 | 168.71 | 0.00 | - | 1 | 82 | 41.63% |
| QQQ260116C00309780 | 2024-05-02 1:03PM EDT | 2026-01-16 | 143.95 | 165.68 | 170.50 | 0.00 | - | 2 | 34 | 41.90% |
| QQQ260618C00309780 | 2024-05-02 3:08PM EDT | 2026-06-18 | 153.43 | 172.01 | 177.00 | 0.00 | - | 1 | 16 | 41.37% |
| QQQ261218C00309780 | 2024-05-13 1:30PM EDT | 2026-12-18 | 173.53 | 178.79 | 183.50 | 0.00 | - | 10 | 104 | 40.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00309780 | 2024-05-03 9:51AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 698 | 218.75% |
| QQQ240621P00309780 | 2024-05-16 2:41PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 24,745 | 25.00% |
| QQQ240628P00309780 | 2024-05-14 3:43PM EDT | 2024-06-28 | 0.11 | 0.00 | 0.08 | 0.00 | - | 32 | 703 | 42.29% |
| QQQ240920P00309780 | 2024-05-16 3:26PM EDT | 2024-09-20 | 0.41 | 0.40 | 0.42 | 0.00 | - | 13 | 3,261 | 30.32% |
| QQQ240930P00309780 | 2024-05-03 12:06PM EDT | 2024-09-30 | 0.79 | 0.42 | 0.52 | 0.00 | - | 2 | 1,661 | 30.13% |
| QQQ241220P00309780 | 2024-05-14 12:15PM EDT | 2024-12-20 | 1.46 | 1.24 | 1.28 | 0.00 | - | 175 | 4,137 | 27.82% |
| QQQ250117P00309780 | 2024-05-16 11:37AM EDT | 2025-01-17 | 1.42 | 1.42 | 1.57 | 0.00 | - | 90 | 3,952 | 27.23% |
| QQQ250620P00309780 | 2024-05-10 9:40AM EDT | 2025-06-20 | 3.55 | 3.08 | 3.44 | 0.00 | - | 1 | 2,371 | 25.34% |
| QQQ251219P00309780 | 2024-05-15 2:04PM EDT | 2025-12-19 | 5.30 | 5.24 | 5.71 | 0.00 | - | 2 | 3,291 | 23.96% |
| QQQ260116P00309780 | 2024-05-17 9:49AM EDT | 2026-01-16 | 6.21 | 5.54 | 6.89 | +0.25 | +4.19% | 1 | 1,138 | 24.69% |
| QQQ260618P00309780 | 2024-04-24 9:57AM EDT | 2026-06-18 | 10.67 | 5.59 | 9.67 | 0.00 | - | 2 | 47 | 24.53% |
| QQQ261218P00309780 | 2024-05-16 4:00PM EDT | 2026-12-18 | 9.49 | 9.06 | 10.49 | 0.00 | - | 47 | 211 | 22.63% |
© 2024 Yahoo. All rights reserved.