Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:284.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00284780 | 2024-04-15 3:53PM EDT | 2024-05-17 | 147.93 | 151.62 | 152.05 | 0.00 | - | 5 | 5 | 124.12% |
| QQQ240621C00284780 | 2024-04-22 10:34AM EDT | 2024-06-21 | 133.45 | 153.19 | 153.62 | 0.00 | - | 2 | 847 | 76.84% |
| QQQ240628C00284780 | 2024-04-30 3:53PM EDT | 2024-06-28 | 143.72 | 153.07 | 153.75 | 0.00 | - | 1 | 6 | 71.81% |
| QQQ240920C00284780 | 2024-01-24 2:38PM EDT | 2024-09-20 | 153.53 | 159.64 | 160.19 | 0.00 | - | 1 | 7 | 62.54% |
| QQQ240930C00284780 | 2024-04-02 11:20AM EDT | 2024-09-30 | 162.28 | 147.27 | 148.89 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ241220C00284780 | 2024-03-27 11:30AM EDT | 2024-12-20 | 169.06 | 156.01 | 156.55 | 0.00 | - | 8 | 3,534 | 42.49% |
| QQQ250117C00284780 | 2024-05-03 9:47AM EDT | 2025-01-17 | 162.00 | 160.91 | 161.57 | +13.42 | +9.03% | 20 | 2,735 | 48.43% |
| QQQ250620C00284780 | 2024-04-17 11:29AM EDT | 2025-06-20 | 163.26 | 165.80 | 169.41 | 0.00 | - | 1 | 121 | 46.73% |
| QQQ251219C00284780 | 2024-04-25 11:34AM EDT | 2025-12-19 | 160.37 | 172.48 | 176.17 | 0.00 | - | 1 | 94 | 44.30% |
| QQQ260116C00284780 | 2024-04-25 12:22PM EDT | 2026-01-16 | 163.17 | 173.00 | 177.50 | 0.00 | - | 10 | 12 | 44.28% |
| QQQ260618C00284780 | 2024-02-21 11:03AM EDT | 2026-06-18 | 170.90 | 189.50 | 194.03 | 0.00 | - | 2 | 73 | 50.22% |
| QQQ261218C00284780 | 2024-03-04 11:34AM EDT | 2026-12-18 | 196.58 | 192.50 | 197.00 | 0.00 | - | 1 | 6 | 46.81% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00284780 | 2024-04-24 10:35AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 13 | 674 | 67.19% |
| QQQ240621P00284780 | 2024-05-02 1:46PM EDT | 2024-06-21 | 0.07 | 0.03 | 0.05 | 0.00 | - | 212 | 5,009 | 42.77% |
| QQQ240628P00284780 | 2024-04-24 1:09PM EDT | 2024-06-28 | 0.17 | 0.05 | 0.07 | 0.00 | - | 2 | 711 | 41.31% |
| QQQ240920P00284780 | 2024-04-26 1:15PM EDT | 2024-09-20 | 0.60 | 0.36 | 0.40 | 0.00 | - | 2 | 1,235 | 32.13% |
| QQQ240930P00284780 | 2024-03-21 11:54AM EDT | 2024-09-30 | 0.80 | 1.25 | 1.41 | 0.00 | - | 1 | 349 | 38.17% |
| QQQ241220P00284780 | 2024-04-25 12:35PM EDT | 2024-12-20 | 1.84 | 1.02 | 1.19 | 0.00 | - | 1 | 16,459 | 29.77% |
| QQQ250117P00284780 | 2024-05-03 4:14PM EDT | 2025-01-17 | 1.32 | 1.23 | 1.43 | -0.29 | -18.01% | 132 | 12,520 | 29.09% |
| QQQ250620P00284780 | 2024-04-29 1:04PM EDT | 2025-06-20 | 3.28 | 2.47 | 3.27 | 0.00 | - | 1 | 1,911 | 27.40% |
| QQQ251219P00284780 | 2024-05-01 10:01AM EDT | 2025-12-19 | 5.58 | 4.04 | 5.41 | 0.00 | - | 2 | 5,588 | 25.91% |
| QQQ260116P00284780 | 2024-04-24 10:14AM EDT | 2026-01-16 | 6.05 | 4.19 | 6.67 | 0.00 | - | 2 | 1,332 | 26.83% |
| QQQ260618P00284780 | 2024-04-19 3:43PM EDT | 2026-06-18 | 9.85 | 4.50 | 9.00 | 0.00 | - | 4 | 14 | 26.31% |
| QQQ261218P00284780 | 2024-05-03 1:02PM EDT | 2026-12-18 | 9.31 | 8.00 | 11.00 | -0.14 | -1.48% | 4 | 2,244 | 25.26% |
© 2024 Yahoo. All rights reserved.