Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
Strike:329.78
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00329780 | 2024-05-16 10:40AM EDT | 2024-06-21 | 125.66 | 125.51 | 125.90 | 0.00 | - | 2 | 3,091 | 57.76% |
| QQQ240628C00329780 | 2024-04-22 9:49AM EDT | 2024-06-28 | 92.50 | 125.64 | 125.98 | 0.00 | - | 1 | 143 | 53.49% |
| QQQ240920C00329780 | 2024-04-18 9:58AM EDT | 2024-09-20 | 104.55 | 127.71 | 127.99 | 0.00 | - | 3 | 156 | 38.94% |
| QQQ240930C00329780 | 2024-02-23 2:19PM EDT | 2024-09-30 | 119.96 | 126.01 | 126.43 | 0.00 | - | 1 | 85 | 31.99% |
| QQQ241220C00329780 | 2024-05-20 12:29PM EDT | 2024-12-20 | 135.33 | 134.57 | 134.97 | 0.00 | - | 2 | 3,755 | 41.59% |
| QQQ250117C00329780 | 2024-05-16 11:43AM EDT | 2025-01-17 | 136.24 | 135.60 | 136.05 | 0.00 | - | 90 | 1,780 | 40.53% |
| QQQ250620C00329780 | 2024-05-20 2:27PM EDT | 2025-06-20 | 144.30 | 143.06 | 145.21 | 0.00 | - | 25 | 195 | 40.09% |
| QQQ251219C00329780 | 2024-05-07 2:51PM EDT | 2025-12-19 | 139.88 | 150.77 | 154.34 | 0.00 | - | 1 | 305 | 39.36% |
| QQQ260116C00329780 | 2024-05-16 10:50AM EDT | 2026-01-16 | 153.32 | 151.00 | 155.64 | 0.00 | - | 20 | 64 | 39.27% |
| QQQ260618C00329780 | 2024-04-19 2:40PM EDT | 2026-06-18 | 130.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| QQQ261218C00329780 | 2024-05-06 12:57PM EDT | 2026-12-18 | 154.31 | 165.07 | 169.50 | 0.00 | - | 16 | 27 | 38.34% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00329780 | 2024-05-16 12:41PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.07 | 0.00 | - | 4 | 15,982 | 41.80% |
| QQQ240628P00329780 | 2024-05-17 10:32AM EDT | 2024-06-28 | 0.10 | 0.06 | 0.08 | 0.00 | - | 82 | 332 | 38.38% |
| QQQ240920P00329780 | 2024-05-09 3:22PM EDT | 2024-09-20 | 0.83 | 0.50 | 0.52 | 0.00 | - | 11 | 19,524 | 27.61% |
| QQQ240930P00329780 | 2024-05-20 12:42PM EDT | 2024-09-30 | 0.61 | 0.56 | 0.63 | 0.00 | - | 10 | 135 | 27.38% |
| QQQ241220P00329780 | 2024-05-20 12:43PM EDT | 2024-12-20 | 1.67 | 1.66 | 1.69 | 0.00 | - | 4 | 8,296 | 25.88% |
| QQQ250117P00329780 | 2024-05-16 10:08AM EDT | 2025-01-17 | 2.05 | 1.95 | 2.09 | 0.00 | - | 1 | 1,017 | 25.46% |
| QQQ250620P00329780 | 2024-05-16 1:12PM EDT | 2025-06-20 | 4.28 | 4.12 | 4.40 | 0.00 | - | 1 | 6,779 | 23.83% |
| QQQ251219P00329780 | 2024-05-15 12:31PM EDT | 2025-12-19 | 7.32 | 6.80 | 7.34 | 0.00 | - | 1 | 1,364 | 22.86% |
| QQQ260116P00329780 | 2024-05-13 10:22AM EDT | 2026-01-16 | 8.30 | 6.23 | 8.47 | 0.00 | - | 44 | 1,114 | 23.37% |
| QQQ260618P00329780 | 2024-05-21 9:50AM EDT | 2026-06-18 | 9.26 | 9.20 | 9.98 | -0.68 | -6.84% | 91 | 3,023 | 22.06% |
| QQQ261218P00329780 | 2024-05-21 10:00AM EDT | 2026-12-18 | 11.80 | 11.33 | 12.33 | -0.92 | -7.23% | 422 | 2,898 | 21.35% |
© 2024 Yahoo. All rights reserved.