Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
Strike:419.78
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00419780 | 2024-05-17 11:49AM EDT | 2024-05-17 | 31.74 | 32.05 | 32.14 | -1.37 | -4.14% | 68 | 2,430 | 83.59% |
| QQQ240621C00419780 | 2024-05-17 10:16AM EDT | 2024-06-21 | 35.33 | 35.27 | 35.49 | -2.63 | -6.93% | 2 | 24,094 | 26.41% |
| QQQ240628C00419780 | 2024-05-17 10:29AM EDT | 2024-06-28 | 36.08 | 35.58 | 35.83 | -0.41 | -1.12% | 2 | 723 | 24.99% |
| QQQ240920C00419780 | 2024-05-15 11:05AM EDT | 2024-09-20 | 43.49 | 44.71 | 44.94 | 0.00 | - | 1 | 3,775 | 25.46% |
| QQQ240930C00419780 | 2024-04-25 2:12PM EDT | 2024-09-30 | 28.92 | 45.20 | 45.44 | 0.00 | - | 4 | 531 | 25.04% |
| QQQ241220C00419780 | 2024-05-14 12:29PM EDT | 2024-12-20 | 48.40 | 54.35 | 54.63 | 0.00 | - | 5 | 1,176 | 27.31% |
| QQQ250117C00419780 | 2024-05-16 10:57AM EDT | 2025-01-17 | 58.08 | 56.40 | 56.72 | 0.00 | - | 1 | 2,294 | 27.26% |
| QQQ250620C00419780 | 2024-05-17 11:33AM EDT | 2025-06-20 | 69.50 | 68.49 | 70.06 | -1.85 | -2.59% | 3 | 1,053 | 29.07% |
| QQQ251219C00419780 | 2024-05-15 3:32PM EDT | 2025-12-19 | 82.38 | 81.01 | 82.93 | 0.00 | - | 10 | 1,241 | 30.19% |
| QQQ260116C00419780 | 2024-05-08 11:31AM EDT | 2026-01-16 | 75.25 | 81.13 | 85.32 | 0.00 | - | 1 | 202 | 30.59% |
| QQQ260618C00419780 | 2024-05-13 2:14PM EDT | 2026-06-18 | 86.95 | 90.50 | 95.21 | 0.00 | - | 1 | 32 | 31.44% |
| QQQ261218C00419780 | 2024-05-06 11:41AM EDT | 2026-12-18 | 93.75 | 101.00 | 105.43 | 0.00 | - | 4 | 41 | 32.04% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00419780 | 2024-05-16 4:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,731 | 50.00% |
| QQQ240621P00419780 | 2024-05-17 11:56AM EDT | 2024-06-21 | 1.08 | 1.10 | 1.10 | -0.09 | -7.69% | 349 | 7,624 | 17.80% |
| QQQ240628P00419780 | 2024-05-17 12:23PM EDT | 2024-06-28 | 1.50 | 1.45 | 1.48 | +0.05 | +3.45% | 10 | 745 | 17.68% |
| QQQ240920P00419780 | 2024-05-15 3:57PM EDT | 2024-09-20 | 5.42 | 5.62 | 5.65 | 0.00 | - | 1 | 3,654 | 16.61% |
| QQQ240930P00419780 | 2024-05-06 4:02PM EDT | 2024-09-30 | 9.65 | 6.07 | 6.18 | 0.00 | - | 1 | 45 | 16.64% |
| QQQ241220P00419780 | 2024-05-15 9:30AM EDT | 2024-12-20 | 11.52 | 10.67 | 10.73 | 0.00 | - | 4 | 1,367 | 17.32% |
| QQQ250117P00419780 | 2024-05-17 11:44AM EDT | 2025-01-17 | 11.86 | 11.71 | 11.91 | +0.33 | +2.86% | 3 | 2,137 | 17.26% |
| QQQ250620P00419780 | 2024-05-15 12:12PM EDT | 2025-06-20 | 17.67 | 17.10 | 17.62 | 0.00 | - | 13 | 527 | 17.04% |
| QQQ251219P00419780 | 2024-05-16 1:23PM EDT | 2025-12-19 | 22.38 | 22.56 | 23.14 | 0.00 | - | 5 | 1,220 | 16.84% |
| QQQ260116P00419780 | 2024-05-15 11:07AM EDT | 2026-01-16 | 23.83 | 21.71 | 24.83 | 0.00 | - | 1 | 62 | 17.25% |
| QQQ260618P00419780 | 2024-04-30 9:30AM EDT | 2026-06-18 | 34.08 | 24.51 | 29.44 | 0.00 | - | 1 | 5 | 17.37% |
| QQQ261218P00419780 | 2024-04-25 11:12AM EDT | 2026-12-18 | 41.25 | 29.52 | 33.37 | 0.00 | - | 50 | 56 | 17.08% |
© 2024 Yahoo. All rights reserved.