Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
Strike:514.78
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00514780 | 2024-04-24 1:27PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 267 | 78.13% |
| QQQ240621C00514780 | 2024-05-15 2:06PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.06 | 0.00 | - | 35 | 3,418 | 16.80% |
| QQQ240628C00514780 | 2024-05-17 10:06AM EDT | 2024-06-28 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 14 | 299 | 16.11% |
| QQQ240920C00514780 | 2024-05-15 1:17PM EDT | 2024-09-20 | 1.90 | 1.80 | 1.81 | 0.00 | - | 63 | 1,439 | 16.03% |
| QQQ240930C00514780 | 2024-05-07 10:48AM EDT | 2024-09-30 | 1.67 | 2.02 | 2.10 | 0.00 | - | 8 | 37 | 16.03% |
| QQQ241220C00514780 | 2024-05-16 1:13PM EDT | 2024-12-20 | 7.51 | 6.86 | 6.91 | 0.00 | - | 2 | 501 | 18.51% |
| QQQ250117C00514780 | 2024-05-14 2:21PM EDT | 2025-01-17 | 6.97 | 8.26 | 8.51 | 0.00 | - | 3 | 1,406 | 18.90% |
| QQQ250620C00514780 | 2024-05-14 9:51AM EDT | 2025-06-20 | 16.26 | 18.24 | 18.76 | 0.00 | - | 9 | 1,288 | 21.30% |
| QQQ251219C00514780 | 2024-05-16 9:47AM EDT | 2025-12-19 | 30.94 | 30.31 | 31.08 | 0.00 | - | 2 | 101 | 23.45% |
| QQQ260116C00514780 | 2024-05-16 9:49AM EDT | 2026-01-16 | 31.82 | 30.00 | 33.95 | 0.00 | - | 3 | 111 | 24.18% |
| QQQ260618C00514780 | 2024-04-01 10:30AM EDT | 2026-06-18 | 43.70 | 29.11 | 31.70 | 0.00 | - | 8 | 10 | 20.73% |
| QQQ261218C00514780 | 2024-04-22 11:33AM EDT | 2026-12-18 | 37.69 | 50.50 | 54.61 | 0.00 | - | 7 | 9 | 26.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00514780 | 2023-12-18 12:26PM EDT | 2024-06-21 | 108.83 | 101.54 | 101.80 | 0.00 | - | - | 0 | 109.45% |
| QQQ240920P00514780 | 2024-01-30 1:49PM EDT | 2024-09-20 | 89.58 | 76.47 | 76.82 | 0.00 | - | 1 | 0 | 33.32% |
| QQQ240930P00514780 | 2024-02-20 11:00AM EDT | 2024-09-30 | 88.80 | 68.36 | 68.78 | 0.00 | - | 1 | 0 | 22.85% |
| QQQ241220P00514780 | 2024-01-16 1:00AM EDT | 2024-12-20 | 171.64 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250117P00514780 | 2024-03-26 12:46PM EDT | 2025-01-17 | 69.10 | 84.26 | 86.03 | 0.00 | - | 2 | 0 | 30.88% |
| QQQ250620P00514780 | 2024-01-16 1:02AM EDT | 2025-06-20 | 172.07 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219P00514780 | 2024-01-16 1:04AM EDT | 2025-12-19 | 170.92 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116P00514780 | 2024-05-06 3:27PM EDT | 2026-01-16 | 75.49 | 65.27 | 70.00 | 0.00 | - | 27 | 12 | 11.59% |
© 2024 Yahoo. All rights reserved.