Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:429.78
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00429780 | 2024-05-20 3:45PM EDT | 2024-06-21 | 28.65 | 0.00 | 0.00 | 0.00 | - | 5 | 11,696 | 0.00% |
| QQQ240628C00429780 | 2024-05-20 10:46AM EDT | 2024-06-28 | 28.90 | 0.00 | 0.00 | 0.00 | - | 3 | 1,022 | 0.00% |
| QQQ240920C00429780 | 2024-05-20 3:59PM EDT | 2024-09-20 | 39.07 | 0.00 | 0.00 | 0.00 | - | 1 | 4,730 | 0.00% |
| QQQ240930C00429780 | 2024-05-20 12:59PM EDT | 2024-09-30 | 40.06 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| QQQ241220C00429780 | 2024-05-01 3:51PM EDT | 2024-12-20 | 30.73 | 0.00 | 0.00 | 0.00 | - | 11 | 2,537 | 0.00% |
| QQQ250117C00429780 | 2024-05-17 12:32PM EDT | 2025-01-17 | 49.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,811 | 0.00% |
| QQQ250620C00429780 | 2024-05-20 3:55PM EDT | 2025-06-20 | 64.75 | 0.00 | 0.00 | 0.00 | - | 12 | 2,366 | 0.00% |
| QQQ251219C00429780 | 2024-05-20 9:30AM EDT | 2025-12-19 | 75.25 | 0.00 | 0.00 | 0.00 | - | 1 | 565 | 0.00% |
| QQQ260116C00429780 | 2024-05-01 9:30AM EDT | 2026-01-16 | 60.84 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| QQQ260618C00429780 | 2024-05-07 10:29AM EDT | 2026-06-18 | 78.78 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| QQQ261218C00429780 | 2024-05-08 10:20AM EDT | 2026-12-18 | 88.69 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00429780 | 2024-05-20 3:31PM EDT | 2024-06-21 | 1.38 | 0.00 | 0.00 | 0.00 | - | 161 | 4,399 | 3.13% |
| QQQ240628P00429780 | 2024-05-20 3:36PM EDT | 2024-06-28 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 662 | 3.13% |
| QQQ240920P00429780 | 2024-05-20 2:54PM EDT | 2024-09-20 | 6.71 | 0.00 | 0.00 | 0.00 | - | 5 | 1,338 | 1.56% |
| QQQ240930P00429780 | 2024-05-15 11:41AM EDT | 2024-09-30 | 8.48 | 0.00 | 0.00 | 0.00 | - | 8 | 430 | 1.56% |
| QQQ241220P00429780 | 2024-05-15 11:25AM EDT | 2024-12-20 | 13.56 | 0.00 | 0.00 | 0.00 | - | 10 | 1,287 | 1.56% |
| QQQ250117P00429780 | 2024-05-16 3:14PM EDT | 2025-01-17 | 13.94 | 0.00 | 0.00 | 0.00 | - | 2 | 872 | 1.56% |
| QQQ250620P00429780 | 2024-05-09 1:00PM EDT | 2025-06-20 | 23.66 | 0.00 | 0.00 | 0.00 | - | 2 | 1,072 | 1.56% |
| QQQ251219P00429780 | 2024-05-20 12:42PM EDT | 2025-12-19 | 24.76 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 0.78% |
| QQQ260116P00429780 | 2024-05-03 2:18PM EDT | 2026-01-16 | 32.24 | 0.00 | 0.00 | 0.00 | - | 20 | 38 | 0.78% |
| QQQ260618P00429780 | 2024-04-12 12:35PM EDT | 2026-06-18 | 37.52 | 30.50 | 35.50 | 0.00 | - | 1 | 5 | 18.55% |
| QQQ261218P00429780 | 2024-05-20 12:35PM EDT | 2026-12-18 | 33.47 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.78% |
© 2024 Yahoo. All rights reserved.