Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:51PM EDT. Market open.
Strike:494.78
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00494780 | 2024-05-15 3:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 681 | 57.81% |
| QQQ240621C00494780 | 2024-05-17 12:06PM EDT | 2024-06-21 | 0.21 | 0.19 | 0.20 | -0.10 | -32.26% | 121 | 7,391 | 14.72% |
| QQQ240628C00494780 | 2024-05-16 2:57PM EDT | 2024-06-28 | 0.38 | 0.28 | 0.30 | 0.00 | - | 10 | 201 | 14.42% |
| QQQ240920C00494780 | 2024-05-17 11:29AM EDT | 2024-09-20 | 4.65 | 4.58 | 4.61 | -0.24 | -4.91% | 151 | 1,613 | 16.90% |
| QQQ240930C00494780 | 2024-05-17 11:45AM EDT | 2024-09-30 | 5.01 | 4.98 | 5.09 | +1.77 | +54.63% | 1 | 142 | 16.90% |
| QQQ241220C00494780 | 2024-05-16 1:16PM EDT | 2024-12-20 | 13.08 | 12.11 | 12.18 | 0.00 | - | 200 | 2,848 | 19.72% |
| QQQ250117C00494780 | 2024-05-16 3:38PM EDT | 2025-01-17 | 14.24 | 13.97 | 14.19 | 0.00 | - | 1,824 | 3,265 | 20.10% |
| QQQ250620C00494780 | 2024-05-06 12:14PM EDT | 2025-06-20 | 21.04 | 25.63 | 26.58 | 0.00 | - | 288 | 206 | 22.77% |
| QQQ251219C00494780 | 2024-05-13 3:50PM EDT | 2025-12-19 | 34.93 | 38.61 | 39.55 | 0.00 | - | 5 | 172 | 24.69% |
| QQQ260116C00494780 | 2024-05-09 3:41PM EDT | 2026-01-16 | 35.22 | 38.60 | 41.80 | 0.00 | - | 350 | 586 | 25.09% |
| QQQ260618C00494780 | 2024-04-01 10:08AM EDT | 2026-06-18 | 52.85 | 36.03 | 38.88 | 0.00 | - | 4 | 12 | 21.30% |
| QQQ261218C00494780 | 2024-05-08 3:31PM EDT | 2026-12-18 | 55.11 | 59.00 | 63.67 | 0.00 | - | 1 | 5 | 27.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00494780 | 2024-05-15 3:59PM EDT | 2024-05-17 | 42.04 | 42.92 | 43.03 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621P00494780 | 2024-05-08 9:30AM EDT | 2024-06-21 | 57.03 | 42.84 | 43.07 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240628P00494780 | 2024-05-08 4:03PM EDT | 2024-06-28 | 54.86 | 42.86 | 43.18 | 0.00 | - | 1 | 0 | 11.70% |
| QQQ240920P00494780 | 2024-03-27 12:24PM EDT | 2024-09-20 | 51.81 | 63.58 | 64.00 | 0.00 | - | 2 | 0 | 34.83% |
| QQQ240930P00494780 | 2024-03-25 3:14PM EDT | 2024-09-30 | 49.88 | 70.73 | 71.48 | 0.00 | - | 2 | 0 | 40.61% |
| QQQ241220P00494780 | 2024-05-13 2:25PM EDT | 2024-12-20 | 52.67 | 44.92 | 45.24 | 0.00 | - | 2 | 1 | 10.03% |
| QQQ250117P00494780 | 2024-05-15 1:55PM EDT | 2025-01-17 | 45.12 | 45.51 | 45.89 | 0.00 | - | 3 | 2 | 10.24% |
| QQQ250620P00494780 | 2024-02-22 1:59PM EDT | 2025-06-20 | 61.51 | 55.10 | 57.45 | 0.00 | - | 2 | 0 | 15.88% |
| QQQ251219P00494780 | 2024-05-13 10:28AM EDT | 2025-12-19 | 59.51 | 52.96 | 56.00 | 0.00 | - | 2 | 1 | 12.46% |
| QQQ260116P00494780 | 2024-05-03 2:22PM EDT | 2026-01-16 | 65.19 | 52.48 | 56.91 | 0.00 | - | 2 | 1 | 12.61% |
| QQQ260618P00494780 | 2024-01-31 10:56AM EDT | 2026-06-18 | 78.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ261218P00494780 | 2024-03-13 9:47AM EDT | 2026-12-18 | 70.25 | 67.00 | 71.88 | 0.00 | - | 10 | 14 | 15.62% |
© 2024 Yahoo. All rights reserved.