Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:404.78
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00404780 | 2024-05-15 10:48AM EDT | 2024-06-21 | 48.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240628C00404780 | 2024-05-20 1:19PM EDT | 2024-06-28 | 53.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240920C00404780 | 2024-05-15 10:05AM EDT | 2024-09-20 | 54.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240930C00404780 | 2024-04-11 9:43AM EDT | 2024-09-30 | 53.31 | 49.80 | 50.11 | 0.00 | - | 1 | 179 | 0.00% |
| QQQ241220C00404780 | 2024-04-30 2:35PM EDT | 2024-12-20 | 50.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ250117C00404780 | 2024-05-16 12:05PM EDT | 2025-01-17 | 69.73 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ250620C00404780 | 2024-05-20 11:58AM EDT | 2025-06-20 | 82.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219C00404780 | 2024-05-10 10:31AM EDT | 2025-12-19 | 84.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260116C00404780 | 2024-05-10 11:26AM EDT | 2026-01-16 | 85.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ260618C00404780 | 2024-05-07 3:25PM EDT | 2026-06-18 | 94.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ261218C00404780 | 2024-05-14 11:12AM EDT | 2026-12-18 | 106.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00404780 | 2024-05-20 2:29PM EDT | 2024-06-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| QQQ240628P00404780 | 2024-05-20 12:53PM EDT | 2024-06-28 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240920P00404780 | 2024-05-20 11:31AM EDT | 2024-09-20 | 3.21 | 0.00 | 0.00 | 0.00 | - | 1,666 | 0 | 3.13% |
| QQQ240930P00404780 | 2024-05-20 1:54PM EDT | 2024-09-30 | 3.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| QQQ241220P00404780 | 2024-05-16 11:38AM EDT | 2024-12-20 | 7.50 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 3.13% |
| QQQ250117P00404780 | 2024-05-20 3:26PM EDT | 2025-01-17 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| QQQ250620P00404780 | 2024-05-16 10:16AM EDT | 2025-06-20 | 13.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ251219P00404780 | 2024-05-16 1:43PM EDT | 2025-12-19 | 19.00 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| QQQ260116P00404780 | 2024-05-02 12:59PM EDT | 2026-01-16 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ260618P00404780 | 2024-05-20 10:53AM EDT | 2026-06-18 | 22.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ261218P00404780 | 2024-05-16 9:30AM EDT | 2026-12-18 | 26.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.