Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:389.78
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00389780 | 2024-05-16 2:12PM EDT | 2024-05-17 | 63.08 | 0.00 | 0.00 | 0.00 | - | 2 | 462 | 0.00% |
| QQQ240621C00389780 | 2024-05-16 2:43PM EDT | 2024-06-21 | 65.65 | 0.00 | 0.00 | 0.00 | - | 2 | 13,796 | 0.00% |
| QQQ240628C00389780 | 2024-05-02 12:32PM EDT | 2024-06-28 | 39.22 | 0.00 | 0.00 | 0.00 | - | 2 | 373 | 0.00% |
| QQQ240920C00389780 | 2024-05-14 9:38AM EDT | 2024-09-20 | 63.47 | 0.00 | 0.00 | 0.00 | - | 1 | 990 | 0.00% |
| QQQ240930C00389780 | 2024-05-14 11:41AM EDT | 2024-09-30 | 64.37 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| QQQ241220C00389780 | 2024-05-07 1:09PM EDT | 2024-12-20 | 70.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2,957 | 0.00% |
| QQQ250117C00389780 | 2024-05-15 12:27PM EDT | 2025-01-17 | 79.66 | 0.00 | 0.00 | 0.00 | - | 3 | 1,668 | 0.00% |
| QQQ250620C00389780 | 2024-05-16 10:55AM EDT | 2025-06-20 | 93.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1,049 | 0.00% |
| QQQ251219C00389780 | 2024-05-15 11:13AM EDT | 2025-12-19 | 102.29 | 0.00 | 0.00 | 0.00 | - | 2 | 2,902 | 0.00% |
| QQQ260116C00389780 | 2024-04-29 9:46AM EDT | 2026-01-16 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,610 | 0.00% |
| QQQ260618C00389780 | 2024-04-29 3:22PM EDT | 2026-06-18 | 99.88 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| QQQ261218C00389780 | 2024-05-02 1:25PM EDT | 2026-12-18 | 103.15 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00389780 | 2024-05-15 12:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 79 | 4,015 | 50.00% |
| QQQ240621P00389780 | 2024-05-16 12:36PM EDT | 2024-06-21 | 0.34 | 0.00 | 0.00 | 0.00 | - | 102 | 19,996 | 12.50% |
| QQQ240628P00389780 | 2024-05-15 3:07PM EDT | 2024-06-28 | 0.48 | 0.00 | 0.00 | 0.00 | - | 36 | 466 | 6.25% |
| QQQ240920P00389780 | 2024-05-14 9:38AM EDT | 2024-09-20 | 3.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1,939 | 6.25% |
| QQQ240930P00389780 | 2024-05-06 12:08PM EDT | 2024-09-30 | 4.67 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 6.25% |
| QQQ241220P00389780 | 2024-05-16 11:42AM EDT | 2024-12-20 | 5.59 | 0.00 | 0.00 | 0.00 | - | 402 | 13,935 | 3.13% |
| QQQ250117P00389780 | 2024-05-16 10:55AM EDT | 2025-01-17 | 6.30 | 0.00 | 0.00 | 0.00 | - | 6 | 9,556 | 3.13% |
| QQQ250620P00389780 | 2024-05-16 2:03PM EDT | 2025-06-20 | 10.85 | 0.00 | 0.00 | 0.00 | - | 11 | 5,443 | 3.13% |
| QQQ251219P00389780 | 2024-05-16 12:40PM EDT | 2025-12-19 | 15.36 | 0.00 | 0.00 | 0.00 | - | 12 | 1,199 | 3.13% |
| QQQ260116P00389780 | 2024-05-15 11:27AM EDT | 2026-01-16 | 16.56 | 0.00 | 0.00 | 0.00 | - | 2 | 548 | 3.13% |
| QQQ260618P00389780 | 2024-05-10 10:01AM EDT | 2026-06-18 | 21.27 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 1.56% |
| QQQ261218P00389780 | 2024-05-15 9:40AM EDT | 2026-12-18 | 23.82 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 1.56% |
© 2024 Yahoo. All rights reserved.