Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
Strike:394.78
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00394780 | 2024-05-16 11:27AM EDT | 2024-05-17 | 59.23 | 56.84 | 56.94 | 0.00 | - | 5 | 840 | 78.13% |
| QQQ240621C00394780 | 2024-05-16 2:03PM EDT | 2024-06-21 | 61.05 | 59.10 | 59.34 | 0.00 | - | 9 | 17,503 | 34.91% |
| QQQ240628C00394780 | 2024-05-15 2:32PM EDT | 2024-06-28 | 60.53 | 59.30 | 59.64 | 0.00 | - | 1 | 224 | 33.01% |
| QQQ240920C00394780 | 2024-05-13 2:34PM EDT | 2024-09-20 | 58.79 | 66.33 | 66.61 | 0.00 | - | 2 | 1,640 | 30.15% |
| QQQ240930C00394780 | 2024-05-09 1:20PM EDT | 2024-09-30 | 57.31 | 66.59 | 66.89 | 0.00 | - | 20 | 160 | 29.39% |
| QQQ241220C00394780 | 2024-05-15 2:27PM EDT | 2024-12-20 | 75.43 | 74.28 | 74.63 | 0.00 | - | 2 | 862 | 30.68% |
| QQQ250117C00394780 | 2024-05-16 12:26PM EDT | 2025-01-17 | 78.14 | 76.01 | 76.41 | 0.00 | - | 22 | 556 | 30.39% |
| QQQ250620C00394780 | 2024-05-16 1:54PM EDT | 2025-06-20 | 89.31 | 87.13 | 88.25 | 0.00 | - | 1 | 112 | 31.41% |
| QQQ251219C00394780 | 2024-05-15 2:15PM EDT | 2025-12-19 | 100.00 | 98.72 | 100.18 | 0.00 | - | 12 | 3,976 | 32.14% |
| QQQ260116C00394780 | 2024-05-01 10:40AM EDT | 2026-01-16 | 80.53 | 98.22 | 103.00 | 0.00 | - | 1 | 4,118 | 32.78% |
| QQQ260618C00394780 | 2024-04-24 12:29PM EDT | 2026-06-18 | 91.99 | 107.02 | 112.00 | 0.00 | - | 1 | 19 | 33.27% |
| QQQ261218C00394780 | 2024-05-15 10:37AM EDT | 2026-12-18 | 118.05 | 117.50 | 121.50 | 0.00 | - | 1 | 49 | 33.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00394780 | 2024-05-15 4:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 143 | 8,460 | 82.81% |
| QQQ240621P00394780 | 2024-05-16 2:23PM EDT | 2024-06-21 | 0.41 | 0.40 | 0.42 | 0.00 | - | 6 | 7,346 | 23.51% |
| QQQ240628P00394780 | 2024-05-16 3:39PM EDT | 2024-06-28 | 0.55 | 0.54 | 0.00 | 0.00 | - | 6 | 842 | 6.25% |
| QQQ240920P00394780 | 2024-05-15 11:07AM EDT | 2024-09-20 | 2.96 | 2.78 | 2.83 | 0.00 | - | 4 | 2,007 | 19.38% |
| QQQ240930P00394780 | 2024-05-14 9:39AM EDT | 2024-09-30 | 4.23 | 3.07 | 3.16 | 0.00 | - | 5 | 104 | 19.28% |
| QQQ241220P00394780 | 2024-05-16 11:04AM EDT | 2024-12-20 | 6.10 | 6.41 | 6.47 | 0.00 | - | 268 | 2,943 | 19.52% |
| QQQ250117P00394780 | 2024-05-17 9:40AM EDT | 2025-01-17 | 7.29 | 7.26 | 7.44 | +0.27 | +3.85% | 6 | 11,944 | 19.40% |
| QQQ250620P00394780 | 2024-05-16 9:50AM EDT | 2025-06-20 | 11.53 | 11.74 | 12.13 | 0.00 | - | 2 | 3,242 | 18.78% |
| QQQ251219P00394780 | 2024-05-16 12:48PM EDT | 2025-12-19 | 16.28 | 16.49 | 17.13 | 0.00 | - | 12 | 1,449 | 18.46% |
| QQQ260116P00394780 | 2024-04-30 2:36PM EDT | 2026-01-16 | 22.97 | 15.51 | 18.88 | 0.00 | - | 10 | 466 | 18.98% |
| QQQ260618P00394780 | 2024-03-07 2:37PM EDT | 2026-06-18 | 25.50 | 24.58 | 27.84 | 0.00 | - | 2 | 19 | 21.16% |
| QQQ261218P00394780 | 2024-03-15 2:53PM EDT | 2026-12-18 | 31.21 | 28.00 | 32.64 | 0.00 | - | 3 | 8 | 20.97% |
© 2024 Yahoo. All rights reserved.