Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:32PM EDT. Market open.
Strike:549.78
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00549780 | 2024-04-30 4:03PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 10,699 | 115.63% |
| QQQ240621C00549780 | 2024-05-15 12:38PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.00 | 0.00 | - | 10 | 3,050 | 12.50% |
| QQQ240920C00549780 | 2024-05-16 3:30PM EDT | 2024-09-20 | 0.37 | 0.31 | 0.32 | 0.00 | - | 46 | 370 | 16.04% |
| QQQ241220C00549780 | 2024-05-10 3:36PM EDT | 2024-12-20 | 1.71 | 2.24 | 2.27 | 0.00 | - | 27 | 968 | 17.67% |
| QQQ250117C00549780 | 2024-05-17 1:12PM EDT | 2025-01-17 | 3.10 | 2.95 | 3.11 | -0.20 | -6.06% | 25 | 1,679 | 17.98% |
| QQQ250620C00549780 | 2024-05-17 11:13AM EDT | 2025-06-20 | 9.95 | 9.27 | 9.86 | -0.05 | -0.50% | 3 | 1,755 | 20.13% |
| QQQ251219C00549780 | 2024-05-16 4:04PM EDT | 2025-12-19 | 19.00 | 18.52 | 19.38 | 0.00 | - | 1 | 6,764 | 22.00% |
| QQQ260116C00549780 | 2024-05-06 12:01PM EDT | 2026-01-16 | 16.55 | 18.63 | 21.88 | 0.00 | - | 10 | 600 | 22.73% |
| QQQ260618C00549780 | 2024-04-26 2:01PM EDT | 2026-06-18 | 24.05 | 26.51 | 31.50 | 0.00 | - | 1 | 43 | 24.41% |
| QQQ261218C00549780 | 2024-03-12 11:03AM EDT | 2026-12-18 | 36.54 | 36.00 | 40.50 | 0.00 | - | 1 | 3 | 25.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00549780 | 2024-01-30 1:03PM EDT | 2024-06-21 | 122.99 | 111.51 | 111.79 | 0.00 | - | 2 | 0 | 75.43% |
| QQQ240920P00549780 | 2024-01-16 1:01AM EDT | 2024-09-20 | 180.29 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00549780 | 2024-01-16 1:00AM EDT | 2024-12-20 | 164.72 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250117P00549780 | 2024-04-24 1:46PM EDT | 2025-01-17 | 122.53 | 98.15 | 98.44 | 0.00 | - | 2 | 0 | 10.65% |
| QQQ250620P00549780 | 2024-05-16 10:36AM EDT | 2025-06-20 | 96.02 | 97.47 | 99.17 | 0.00 | - | 1 | 0 | 10.81% |
| QQQ260116P00549780 | 2024-01-31 3:47PM EDT | 2026-01-16 | 127.00 | 103.40 | 105.31 | 0.00 | - | 40 | 0 | 14.54% |
| QQQ260618P00549780 | 2024-01-16 1:05AM EDT | 2026-06-18 | 182.55 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218P00549780 | 2024-02-20 10:46AM EDT | 2026-12-18 | 122.15 | 102.31 | 107.00 | 0.00 | - | - | 3 | 12.58% |
© 2024 Yahoo. All rights reserved.