Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:384.78
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00384780 | 2024-05-15 12:56PM EDT | 2024-05-17 | 66.69 | 0.00 | 0.00 | 0.00 | - | 5 | 162 | 0.00% |
| QQQ240621C00384780 | 2024-05-16 1:56PM EDT | 2024-06-21 | 70.87 | 0.00 | 0.00 | 0.00 | - | 2 | 20,572 | 0.00% |
| QQQ240628C00384780 | 2024-05-16 2:11PM EDT | 2024-06-28 | 70.53 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 0.00% |
| QQQ240920C00384780 | 2024-05-06 10:12AM EDT | 2024-09-20 | 63.78 | 0.00 | 0.00 | 0.00 | - | 40 | 3,646 | 0.00% |
| QQQ240930C00384780 | 2024-05-10 9:57AM EDT | 2024-09-30 | 69.17 | 0.00 | 0.00 | 0.00 | - | 2 | 422 | 0.00% |
| QQQ241220C00384780 | 2024-05-01 10:23AM EDT | 2024-12-20 | 60.26 | 0.00 | 0.00 | 0.00 | - | 2 | 9,695 | 0.00% |
| QQQ250117C00384780 | 2024-05-16 12:50PM EDT | 2025-01-17 | 86.58 | 0.00 | 0.00 | 0.00 | - | 8 | 1,418 | 0.00% |
| QQQ250620C00384780 | 2024-05-16 3:58PM EDT | 2025-06-20 | 96.51 | 0.00 | 0.00 | 0.00 | - | 2 | 1,355 | 0.00% |
| QQQ251219C00384780 | 2024-05-10 10:21AM EDT | 2025-12-19 | 98.56 | 0.00 | 0.00 | 0.00 | - | 3 | 621 | 0.00% |
| QQQ260116C00384780 | 2024-05-16 12:17PM EDT | 2026-01-16 | 109.00 | 0.00 | 0.00 | 0.00 | - | 1 | 512 | 0.00% |
| QQQ260618C00384780 | 2024-03-26 11:12AM EDT | 2026-06-18 | 118.17 | 92.00 | 96.89 | 0.00 | - | 1 | 16 | 23.81% |
| QQQ261218C00384780 | 2024-05-07 9:47AM EDT | 2026-12-18 | 117.54 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00384780 | 2024-05-16 3:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 14,153 | 50.00% |
| QQQ240621P00384780 | 2024-05-16 3:59PM EDT | 2024-06-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 9 | 20,799 | 12.50% |
| QQQ240628P00384780 | 2024-05-16 11:50AM EDT | 2024-06-28 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 253 | 12.50% |
| QQQ240920P00384780 | 2024-05-16 10:54AM EDT | 2024-09-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5,698 | 6.25% |
| QQQ240930P00384780 | 2024-05-09 11:12AM EDT | 2024-09-30 | 3.46 | 0.00 | 0.00 | 0.00 | - | 3 | 121 | 6.25% |
| QQQ241220P00384780 | 2024-05-15 10:00AM EDT | 2024-12-20 | 5.76 | 0.00 | 0.00 | 0.00 | - | 2 | 7,130 | 3.13% |
| QQQ250117P00384780 | 2024-05-16 10:55AM EDT | 2025-01-17 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 8,448 | 3.13% |
| QQQ250620P00384780 | 2024-05-16 2:10PM EDT | 2025-06-20 | 10.07 | 0.00 | 0.00 | 0.00 | - | 2 | 3,305 | 3.13% |
| QQQ251219P00384780 | 2024-05-15 2:43PM EDT | 2025-12-19 | 14.46 | 0.00 | 0.00 | 0.00 | - | 1 | 4,341 | 3.13% |
| QQQ260116P00384780 | 2024-05-01 10:01AM EDT | 2026-01-16 | 22.23 | 0.00 | 0.00 | 0.00 | - | 305 | 1,724 | 3.13% |
| QQQ260618P00384780 | 2024-04-25 2:14PM EDT | 2026-06-18 | 24.90 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 3.13% |
| QQQ261218P00384780 | 2024-05-16 1:23PM EDT | 2026-12-18 | 21.66 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 1.56% |
© 2024 Yahoo. All rights reserved.