Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Strike:354.78
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00354780 | 2024-05-17 12:59PM EDT | 2024-05-17 | 97.03 | 95.59 | 95.70 | +8.43 | +9.51% | 1 | 60 | 0.00% |
| QQQ240621C00354780 | 2024-05-16 11:11AM EDT | 2024-06-21 | 99.20 | 97.55 | 97.85 | -2.30 | -2.27% | 5 | 5,690 | 50.62% |
| QQQ240628C00354780 | 2024-05-09 4:05PM EDT | 2024-06-28 | 88.81 | 97.55 | 97.86 | 0.00 | - | 20 | 34 | 46.36% |
| QQQ240920C00354780 | 2024-05-06 9:40AM EDT | 2024-09-20 | 91.11 | 102.65 | 102.91 | 0.00 | - | 1 | 66 | 38.69% |
| QQQ240930C00354780 | 2024-03-18 3:20PM EDT | 2024-09-30 | 97.16 | 83.14 | 83.63 | 0.00 | - | 2 | 20 | 0.00% |
| QQQ241220C00354780 | 2024-05-16 3:18PM EDT | 2024-12-20 | 111.09 | 108.36 | 108.66 | 0.00 | - | 6 | 1,647 | 36.82% |
| QQQ250117C00354780 | 2024-05-16 12:48PM EDT | 2025-01-17 | 113.05 | 109.67 | 110.01 | 0.00 | - | 1 | 1,735 | 36.13% |
| QQQ250620C00354780 | 2024-05-14 3:51PM EDT | 2025-06-20 | 116.26 | 118.34 | 120.39 | 0.00 | - | 2 | 126 | 36.44% |
| QQQ251219C00354780 | 2024-05-16 3:26PM EDT | 2025-12-19 | 131.25 | 127.22 | 130.64 | 0.00 | - | 5 | 139 | 36.33% |
| QQQ260116C00354780 | 2024-05-16 9:46AM EDT | 2026-01-16 | 132.24 | 127.88 | 132.23 | 0.00 | - | 2 | 60 | 36.39% |
| QQQ260618C00354780 | 2024-05-03 10:37AM EDT | 2026-06-18 | 124.58 | 135.50 | 140.00 | 0.00 | - | 4 | 13 | 36.44% |
| QQQ261218C00354780 | 2024-05-13 11:19AM EDT | 2026-12-18 | 140.00 | 143.65 | 148.50 | 0.00 | - | 1 | 11 | 36.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00354780 | 2024-05-01 3:27PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.01 | 0.00 | - | 30 | 792 | 143.75% |
| QQQ240621P00354780 | 2024-05-16 2:07PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.15 | 0.00 | - | 16 | 14,495 | 33.11% |
| QQQ240628P00354780 | 2024-05-16 2:10PM EDT | 2024-06-28 | 0.20 | 0.18 | 0.20 | 0.00 | - | 10 | 700 | 31.45% |
| QQQ240920P00354780 | 2024-05-16 10:06AM EDT | 2024-09-20 | 0.99 | 1.04 | 1.06 | 0.00 | - | 3 | 2,469 | 24.03% |
| QQQ240930P00354780 | 2024-05-17 1:36PM EDT | 2024-09-30 | 1.17 | 1.14 | 1.22 | -0.03 | -2.50% | 1 | 4,111 | 23.79% |
| QQQ241220P00354780 | 2024-05-15 2:27PM EDT | 2024-12-20 | 2.85 | 2.94 | 2.97 | 0.00 | - | 1 | 8,907 | 23.11% |
| QQQ250117P00354780 | 2024-05-17 10:31AM EDT | 2025-01-17 | 3.43 | 3.38 | 3.53 | 0.00 | - | 2 | 3,258 | 22.77% |
| QQQ250620P00354780 | 2024-05-17 2:19PM EDT | 2025-06-20 | 6.59 | 6.39 | 6.80 | +0.32 | +5.10% | 5 | 795 | 21.72% |
| QQQ251219P00354780 | 2024-05-17 2:21PM EDT | 2025-12-19 | 10.23 | 9.91 | 10.60 | +0.30 | +3.02% | 1 | 1,198 | 21.06% |
| QQQ260116P00354780 | 2024-05-16 12:03PM EDT | 2026-01-16 | 10.07 | 9.39 | 11.58 | 0.00 | - | 2 | 127 | 21.28% |
| QQQ260618P00354780 | 2024-04-22 11:36AM EDT | 2026-06-18 | 20.81 | 11.09 | 15.38 | 0.00 | - | 1 | 109 | 21.37% |
| QQQ261218P00354780 | 2024-05-16 1:23PM EDT | 2026-12-18 | 16.28 | 15.49 | 17.87 | 0.00 | - | 3 | 72 | 20.49% |
© 2024 Yahoo. All rights reserved.