Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:294.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00294780 | 2024-05-02 12:13PM EDT | 2024-05-17 | 129.86 | 141.64 | 142.07 | 0.00 | - | 2 | 10 | 115.82% |
| QQQ240621C00294780 | 2024-04-22 9:30AM EDT | 2024-06-21 | 125.87 | 143.27 | 143.70 | 0.00 | - | 1 | 12,033 | 72.13% |
| QQQ240628C00294780 | 2024-01-11 1:02PM EDT | 2024-06-28 | 117.71 | 147.70 | 147.99 | 0.00 | - | 2 | 383 | 86.21% |
| QQQ240920C00294780 | 2024-03-15 10:44AM EDT | 2024-09-20 | 149.31 | 150.93 | 151.42 | 0.00 | - | 1 | 45 | 61.22% |
| QQQ241220C00294780 | 2024-05-02 3:08PM EDT | 2024-12-20 | 142.63 | 150.82 | 151.41 | 0.00 | - | 1 | 5,213 | 47.94% |
| QQQ250117C00294780 | 2024-04-22 11:03AM EDT | 2025-01-17 | 133.16 | 151.55 | 152.22 | 0.00 | - | 2 | 270 | 46.41% |
| QQQ250620C00294780 | 2024-04-01 2:13PM EDT | 2025-06-20 | 168.48 | 152.00 | 153.36 | 0.00 | - | 2 | 15 | 37.96% |
| QQQ251219C00294780 | 2024-04-22 10:24AM EDT | 2025-12-19 | 148.00 | 163.98 | 167.68 | 0.00 | - | 1 | 2 | 42.99% |
| QQQ260116C00294780 | 2023-12-18 11:21AM EDT | 2026-01-16 | 141.72 | 144.30 | 149.00 | 0.00 | - | - | 2 | 26.80% |
| QQQ260618C00294780 | 2024-04-10 10:43AM EDT | 2026-06-18 | 177.50 | 170.50 | 175.33 | 0.00 | - | 2 | 50 | 42.43% |
| QQQ261218C00294780 | 2024-04-25 9:32AM EDT | 2026-12-18 | 165.50 | 176.72 | 181.50 | 0.00 | - | 60 | 201 | 41.53% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00294780 | 2024-04-24 3:37PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 760 | 62.50% |
| QQQ240621P00294780 | 2024-05-02 9:41AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.06 | 0.00 | - | 8 | 9,293 | 40.23% |
| QQQ240628P00294780 | 2024-04-29 1:41PM EDT | 2024-06-28 | 0.12 | 0.06 | 0.09 | 0.00 | - | 25 | 3,076 | 39.26% |
| QQQ240920P00294780 | 2024-04-30 10:05AM EDT | 2024-09-20 | 0.66 | 0.45 | 0.48 | 0.00 | - | 58 | 805 | 30.62% |
| QQQ240930P00294780 | 2024-04-30 12:31PM EDT | 2024-09-30 | 0.75 | 0.48 | 0.59 | 0.00 | - | 2 | 911 | 30.53% |
| QQQ241220P00294780 | 2024-05-01 9:59AM EDT | 2024-12-20 | 1.97 | 1.25 | 1.44 | 0.00 | - | 1 | 4,652 | 28.71% |
| QQQ250117P00294780 | 2024-05-03 4:14PM EDT | 2025-01-17 | 1.60 | 1.52 | 1.68 | -0.32 | -16.67% | 271 | 2,553 | 27.94% |
| QQQ250620P00294780 | 2024-04-23 2:16PM EDT | 2025-06-20 | 4.33 | 3.14 | 3.53 | 0.00 | - | 4 | 190 | 26.05% |
| QQQ251219P00294780 | 2024-05-01 9:59AM EDT | 2025-12-19 | 6.53 | 4.78 | 6.98 | 0.00 | - | 2 | 1,244 | 26.06% |
| QQQ260116P00294780 | 2024-05-03 2:26PM EDT | 2026-01-16 | 5.83 | 4.23 | 7.53 | -1.10 | -15.87% | 8 | 1,025 | 26.06% |
| QQQ260618P00294780 | 2024-04-22 12:01PM EDT | 2026-06-18 | 10.47 | 5.52 | 9.84 | 0.00 | - | 4 | 515 | 25.41% |
| QQQ261218P00294780 | 2024-05-03 10:42AM EDT | 2026-12-18 | 9.87 | 7.28 | 12.00 | -0.64 | -6.09% | 2 | 206 | 24.45% |
© 2024 Yahoo. All rights reserved.