Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:39AM EDT. Market open.
Strike:459.78
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00459780 | 2024-05-16 4:07PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,181 | 9,601 | 6.25% |
| QQQ240621C00459780 | 2024-05-16 3:55PM EDT | 2024-06-21 | 5.80 | 0.00 | 0.00 | 0.00 | - | 101 | 8,247 | 1.56% |
| QQQ240628C00459780 | 2024-05-16 1:47PM EDT | 2024-06-28 | 6.87 | 0.00 | 0.00 | 0.00 | - | 15 | 474 | 1.56% |
| QQQ240920C00459780 | 2024-05-15 11:19AM EDT | 2024-09-20 | 16.67 | 0.00 | 0.00 | 0.00 | - | 20 | 2,927 | 0.78% |
| QQQ240930C00459780 | 2024-05-16 1:12PM EDT | 2024-09-30 | 19.01 | 0.00 | 0.00 | 0.00 | - | 3 | 171 | 0.78% |
| QQQ241220C00459780 | 2024-05-14 1:48PM EDT | 2024-12-20 | 23.71 | 0.00 | 0.00 | 0.00 | - | 3 | 4,594 | 0.39% |
| QQQ250117C00459780 | 2024-05-16 12:03PM EDT | 2025-01-17 | 31.25 | 0.00 | 0.00 | 0.00 | - | 3 | 4,684 | 0.39% |
| QQQ250620C00459780 | 2024-05-16 9:52AM EDT | 2025-06-20 | 44.61 | 0.00 | 0.00 | 0.00 | - | 2 | 963 | 0.39% |
| QQQ251219C00459780 | 2024-05-15 3:48PM EDT | 2025-12-19 | 56.76 | 0.00 | 0.00 | 0.00 | - | 4 | 974 | 0.39% |
| QQQ260116C00459780 | 2024-05-15 2:53PM EDT | 2026-01-16 | 58.66 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 0.39% |
| QQQ260618C00459780 | 2024-03-20 2:00PM EDT | 2026-06-18 | 65.47 | 48.05 | 53.00 | 0.00 | - | 1 | 14 | 21.60% |
| QQQ261218C00459780 | 2024-04-30 3:55PM EDT | 2026-12-18 | 64.74 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00459780 | 2024-05-16 4:13PM EDT | 2024-05-17 | 8.00 | 0.00 | 0.00 | 0.00 | - | 324 | 320 | 0.00% |
| QQQ240621P00459780 | 2024-05-16 10:51AM EDT | 2024-06-21 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.00% |
| QQQ240628P00459780 | 2024-05-06 9:46AM EDT | 2024-06-28 | 23.56 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| QQQ240920P00459780 | 2024-05-16 10:51AM EDT | 2024-09-20 | 17.06 | 0.00 | 0.00 | 0.00 | - | 1 | 945 | 0.00% |
| QQQ240930P00459780 | 2024-05-16 1:12PM EDT | 2024-09-30 | 17.59 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| QQQ241220P00459780 | 2024-04-30 12:21PM EDT | 2024-12-20 | 37.56 | 0.00 | 0.00 | 0.00 | - | 4 | 205 | 0.00% |
| QQQ250117P00459780 | 2024-05-16 12:25PM EDT | 2025-01-17 | 24.03 | 0.00 | 0.00 | 0.00 | - | 11 | 1,115 | 0.00% |
| QQQ250620P00459780 | 2024-05-15 11:23AM EDT | 2025-06-20 | 32.01 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| QQQ251219P00459780 | 2024-04-15 2:40PM EDT | 2025-12-19 | 48.50 | 35.47 | 36.89 | 0.00 | - | 1 | 76 | 14.43% |
| QQQ260116P00459780 | 2024-04-24 11:14AM EDT | 2026-01-16 | 50.74 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| QQQ260618P00459780 | 2024-04-15 9:50AM EDT | 2026-06-18 | 48.37 | 40.00 | 44.50 | 0.00 | - | 5 | 8 | 15.52% |
© 2024 Yahoo. All rights reserved.