Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
Strike:469.78
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00469780 | 2024-05-16 3:55PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 239 | 3,318 | 27.34% |
| QQQ240621C00469780 | 2024-05-17 10:00AM EDT | 2024-06-21 | 2.34 | 2.36 | 2.37 | -0.19 | -7.51% | 1 | 7,250 | 14.34% |
| QQQ240628C00469780 | 2024-05-16 3:40PM EDT | 2024-06-28 | 3.09 | 2.92 | 2.94 | 0.00 | - | 22 | 1,310 | 14.36% |
| QQQ240920C00469780 | 2024-05-16 2:10PM EDT | 2024-09-20 | 12.16 | 12.46 | 12.52 | -0.75 | -5.81% | 1 | 1,213 | 18.40% |
| QQQ240930C00469780 | 2024-05-15 1:06PM EDT | 2024-09-30 | 13.02 | 13.04 | 13.22 | 0.00 | - | 1 | 50 | 18.37% |
| QQQ241220C00469780 | 2024-05-16 3:26PM EDT | 2024-12-20 | 23.00 | 22.52 | 22.54 | 0.00 | - | 17 | 3,089 | 21.38% |
| QQQ250117C00469780 | 2024-05-16 2:23PM EDT | 2025-01-17 | 24.62 | 24.68 | 24.96 | -0.65 | -2.57% | 1 | 631 | 21.78% |
| QQQ250620C00469780 | 2024-05-16 10:48AM EDT | 2025-06-20 | 39.17 | 37.65 | 38.76 | 0.00 | - | 2 | 697 | 24.39% |
| QQQ251219C00469780 | 2024-05-16 11:03AM EDT | 2025-12-19 | 52.92 | 50.93 | 52.17 | 0.00 | - | 1 | 1,739 | 26.10% |
| QQQ260116C00469780 | 2024-04-29 10:33AM EDT | 2026-01-16 | 44.86 | 51.00 | 55.09 | 0.00 | - | 2 | 58 | 26.75% |
| QQQ260618C00469780 | 2024-04-15 9:50AM EDT | 2026-06-18 | 62.48 | 58.50 | 62.93 | 0.00 | - | 5 | 32 | 26.93% |
| QQQ261218C00469780 | 2024-04-18 12:48PM EDT | 2026-12-18 | 62.33 | 72.00 | 76.37 | 0.00 | - | 1 | 16 | 28.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00469780 | 2024-04-23 10:42AM EDT | 2024-05-17 | 45.44 | 17.42 | 17.52 | 0.00 | - | 1 | 0 | 46.19% |
| QQQ240621P00469780 | 2024-05-15 3:36PM EDT | 2024-06-21 | 17.95 | 18.18 | 18.44 | 0.00 | - | 1 | 1 | 11.26% |
| QQQ240628P00469780 | 2024-05-17 9:45AM EDT | 2024-06-28 | 19.16 | 18.65 | 18.93 | -14.80 | -43.58% | 1 | 2 | 11.58% |
| QQQ240920P00469780 | 2024-04-24 10:35AM EDT | 2024-09-20 | 43.31 | 23.25 | 23.50 | 0.00 | - | 58 | 19 | 12.11% |
| QQQ240930P00469780 | 2024-04-12 9:33AM EDT | 2024-09-30 | 33.58 | 31.02 | 31.32 | 0.00 | - | 1 | 4 | 19.21% |
| QQQ241220P00469780 | 2024-05-17 10:07AM EDT | 2024-12-20 | 28.72 | 28.31 | 28.46 | -1.09 | -3.66% | 1 | 243 | 13.10% |
| QQQ250117P00469780 | 2024-05-07 11:05AM EDT | 2025-01-17 | 36.47 | 29.34 | 29.67 | 0.00 | - | 1 | 110 | 13.19% |
| QQQ250620P00469780 | 2024-05-16 9:35AM EDT | 2025-06-20 | 35.09 | 34.89 | 35.80 | 0.00 | - | 1 | 274 | 13.68% |
| QQQ251219P00469780 | 2024-05-15 2:19PM EDT | 2025-12-19 | 40.70 | 40.37 | 41.52 | 0.00 | - | 1,000 | 1,138 | 13.89% |
| QQQ260116P00469780 | 2024-02-12 11:51AM EDT | 2026-01-16 | 49.22 | 49.13 | 53.47 | 0.00 | - | 1 | 0 | 18.71% |
| QQQ260618P00469780 | 2023-12-12 10:30AM EDT | 2026-06-18 | 77.00 | 67.00 | 72.00 | 0.00 | - | - | 1 | 23.83% |
© 2024 Yahoo. All rights reserved.