Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
Strike:424.78
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00424780 | 2024-05-16 9:55AM EDT | 2024-05-17 | 26.76 | 26.60 | 26.70 | -2.01 | -6.99% | 1 | 3,026 | 64.06% |
| QQQ240621C00424780 | 2024-05-16 2:06PM EDT | 2024-06-21 | 31.98 | 30.25 | 30.46 | 0.00 | - | 31 | 15,473 | 24.15% |
| QQQ240628C00424780 | 2024-05-16 11:00AM EDT | 2024-06-28 | 31.53 | 30.58 | 30.80 | -1.98 | -5.91% | 1 | 2,574 | 22.86% |
| QQQ240920C00424780 | 2024-05-17 11:04AM EDT | 2024-09-20 | 40.56 | 40.38 | 40.61 | -2.21 | -5.17% | 6 | 1,016 | 24.48% |
| QQQ240930C00424780 | 2024-05-16 11:34AM EDT | 2024-09-30 | 43.22 | 40.78 | 41.07 | 0.00 | - | 1 | 278 | 24.04% |
| QQQ241220C00424780 | 2024-05-16 12:05PM EDT | 2024-12-20 | 52.14 | 50.19 | 50.47 | 0.00 | - | 1 | 7,874 | 26.48% |
| QQQ250117C00424780 | 2024-05-16 2:34PM EDT | 2025-01-17 | 53.49 | 52.35 | 52.68 | 0.00 | - | 1 | 2,423 | 26.54% |
| QQQ250620C00424780 | 2024-05-16 10:27AM EDT | 2025-06-20 | 66.98 | 64.77 | 66.15 | 0.00 | - | 1 | 1,353 | 28.45% |
| QQQ251219C00424780 | 2024-05-16 3:44PM EDT | 2025-12-19 | 78.80 | 77.37 | 79.19 | 0.00 | - | 1 | 1,258 | 29.68% |
| QQQ260116C00424780 | 2024-05-16 3:13PM EDT | 2026-01-16 | 80.16 | 77.50 | 81.61 | 0.00 | - | 4 | 2,397 | 30.09% |
| QQQ260618C00424780 | 2024-05-02 12:32PM EDT | 2026-06-18 | 90.02 | 87.00 | 91.81 | +18.79 | +26.38% | 2 | 16 | 31.08% |
| QQQ261218C00424780 | 2024-05-03 11:31AM EDT | 2026-12-18 | 87.93 | 97.00 | 102.00 | 0.00 | - | 3 | 104 | 31.67% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00424780 | 2024-05-17 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 9,939 | 42.19% |
| QQQ240621P00424780 | 2024-05-17 1:15PM EDT | 2024-06-21 | 1.41 | 1.42 | 1.43 | -0.08 | -5.37% | 203 | 13,567 | 16.73% |
| QQQ240628P00424780 | 2024-05-17 12:06PM EDT | 2024-06-28 | 1.88 | 1.87 | 1.90 | +0.14 | +8.05% | 1 | 1,556 | 16.74% |
| QQQ240920P00424780 | 2024-05-15 3:56PM EDT | 2024-09-20 | 6.31 | 6.56 | 6.60 | 0.00 | - | 10 | 1,899 | 16.09% |
| QQQ240930P00424780 | 2024-05-16 3:01PM EDT | 2024-09-30 | 6.79 | 7.03 | 7.16 | 0.00 | - | 33 | 703 | 16.13% |
| QQQ241220P00424780 | 2024-05-13 11:32AM EDT | 2024-12-20 | 14.57 | 11.84 | 11.90 | 0.00 | - | 2 | 10,472 | 16.84% |
| QQQ250117P00424780 | 2024-05-16 3:14PM EDT | 2025-01-17 | 12.68 | 12.93 | 13.14 | 0.00 | - | 10 | 1,837 | 16.82% |
| QQQ250620P00424780 | 2024-05-16 10:42AM EDT | 2025-06-20 | 18.10 | 18.49 | 19.03 | 0.00 | - | 4 | 4,191 | 16.68% |
| QQQ251219P00424780 | 2024-05-16 9:50AM EDT | 2025-12-19 | 23.67 | 23.87 | 24.82 | 0.00 | - | 1 | 2,992 | 16.60% |
| QQQ260116P00424780 | 2024-05-16 12:29PM EDT | 2026-01-16 | 24.21 | 23.12 | 26.36 | 0.00 | - | 2 | 31 | 16.93% |
| QQQ260618P00424780 | 2024-04-12 12:35PM EDT | 2026-06-18 | 35.73 | 29.00 | 33.50 | 0.00 | - | 1 | 5 | 18.08% |
| QQQ261218P00424780 | 2024-04-23 12:52PM EDT | 2026-12-18 | 32.22 | 31.11 | 34.99 | -10.30 | -24.22% | 1 | 1,546 | 16.79% |
© 2024 Yahoo. All rights reserved.