Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:444.78
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00444780 | 2024-05-20 4:05PM EDT | 2024-06-21 | 15.74 | 0.00 | 0.00 | 0.00 | - | 4,818 | 0 | 0.00% |
| QQQ240628C00444780 | 2024-05-20 2:08PM EDT | 2024-06-28 | 16.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240920C00444780 | 2024-05-20 12:45PM EDT | 2024-09-20 | 28.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240930C00444780 | 2024-05-20 2:35PM EDT | 2024-09-30 | 28.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00444780 | 2024-05-20 3:59PM EDT | 2024-12-20 | 38.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250117C00444780 | 2024-05-20 12:01PM EDT | 2025-01-17 | 40.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ250620C00444780 | 2024-05-20 12:38PM EDT | 2025-06-20 | 54.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ251219C00444780 | 2024-05-15 11:56AM EDT | 2025-12-19 | 63.87 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| QQQ260116C00444780 | 2024-05-16 11:16AM EDT | 2026-01-16 | 68.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ260618C00444780 | 2024-05-17 11:05AM EDT | 2026-06-18 | 77.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ261218C00444780 | 2024-05-20 3:45PM EDT | 2026-12-18 | 90.51 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00444780 | 2024-05-20 4:05PM EDT | 2024-06-21 | 3.59 | 0.00 | 0.00 | 0.00 | - | 4,357 | 0 | 1.56% |
| QQQ240628P00444780 | 2024-05-20 2:07PM EDT | 2024-06-28 | 4.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| QQQ240920P00444780 | 2024-05-20 3:43PM EDT | 2024-09-20 | 10.49 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| QQQ240930P00444780 | 2024-05-20 1:53PM EDT | 2024-09-30 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ241220P00444780 | 2024-05-16 12:06PM EDT | 2024-12-20 | 17.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| QQQ250117P00444780 | 2024-05-17 3:59PM EDT | 2025-01-17 | 18.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ250620P00444780 | 2024-05-20 12:53PM EDT | 2025-06-20 | 23.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| QQQ251219P00444780 | 2024-05-15 10:39AM EDT | 2025-12-19 | 31.60 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.39% |
| QQQ260116P00444780 | 2024-05-20 12:38PM EDT | 2026-01-16 | 30.19 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| QQQ260618P00444780 | 2024-04-12 9:30AM EDT | 2026-06-18 | 44.52 | 36.00 | 41.00 | 0.00 | - | 1 | 4 | 17.80% |
| QQQ261218P00444780 | 2024-05-16 10:42AM EDT | 2026-12-18 | 38.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.