Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:299.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00299780 | 2024-04-18 11:40AM EDT | 2024-05-17 | 128.69 | 136.65 | 137.08 | 0.00 | - | 1 | 83 | 111.72% |
| QQQ240621C00299780 | 2024-05-02 12:16PM EDT | 2024-06-21 | 126.47 | 138.32 | 138.74 | 0.00 | - | 2 | 6,729 | 69.84% |
| QQQ240628C00299780 | 2024-04-19 10:49AM EDT | 2024-06-28 | 123.56 | 138.20 | 138.88 | 0.00 | - | 1 | 150 | 65.30% |
| QQQ240920C00299780 | 2024-04-19 10:49AM EDT | 2024-09-20 | 127.94 | 142.06 | 142.53 | 0.00 | - | 1 | 143 | 51.18% |
| QQQ240930C00299780 | 2024-04-30 11:38AM EDT | 2024-09-30 | 136.18 | 142.10 | 142.58 | 0.00 | - | 1 | 32 | 50.06% |
| QQQ241220C00299780 | 2024-04-19 12:14PM EDT | 2024-12-20 | 128.52 | 146.12 | 146.71 | 0.00 | - | 4 | 5,189 | 46.86% |
| QQQ250117C00299780 | 2024-05-03 12:48PM EDT | 2025-01-17 | 146.50 | 146.90 | 147.56 | +6.56 | +4.69% | 9 | 4,753 | 45.41% |
| QQQ250620C00299780 | 2024-04-19 3:54PM EDT | 2025-06-20 | 136.64 | 152.47 | 156.05 | 0.00 | - | 1 | 223 | 44.28% |
| QQQ251219C00299780 | 2024-05-03 10:58AM EDT | 2025-12-19 | 159.98 | 159.77 | 163.47 | -0.37 | -0.23% | 1 | 208 | 42.35% |
| QQQ260116C00299780 | 2024-05-03 10:57AM EDT | 2026-01-16 | 160.84 | 160.09 | 165.00 | +0.80 | +0.50% | 1 | 94 | 42.45% |
| QQQ260618C00299780 | 2024-05-01 3:20PM EDT | 2026-06-18 | 163.00 | 166.50 | 171.29 | 0.00 | - | 2 | 207 | 41.87% |
| QQQ261218C00299780 | 2024-05-01 3:39PM EDT | 2026-12-18 | 166.00 | 172.85 | 177.50 | 0.00 | - | 1 | 113 | 40.98% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00299780 | 2024-05-02 2:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 751 | 59.38% |
| QQQ240621P00299780 | 2024-05-03 10:51AM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 184 | 36,483 | 39.26% |
| QQQ240628P00299780 | 2024-05-02 1:01PM EDT | 2024-06-28 | 0.14 | 0.07 | 0.10 | 0.00 | - | 3 | 713 | 38.18% |
| QQQ240920P00299780 | 2024-05-03 11:23AM EDT | 2024-09-20 | 0.58 | 0.50 | 0.54 | -0.11 | -15.94% | 2 | 6,461 | 29.99% |
| QQQ240930P00299780 | 2024-05-03 3:32PM EDT | 2024-09-30 | 0.61 | 0.54 | 0.65 | -0.26 | -29.89% | 2 | 1,016 | 29.83% |
| QQQ241220P00299780 | 2024-05-03 2:07PM EDT | 2024-12-20 | 1.50 | 1.40 | 1.58 | -0.28 | -15.73% | 2 | 22,805 | 28.16% |
| QQQ250117P00299780 | 2024-05-03 3:31PM EDT | 2025-01-17 | 1.80 | 1.70 | 1.87 | -0.34 | -15.89% | 238 | 11,728 | 27.52% |
| QQQ250620P00299780 | 2024-05-03 12:39PM EDT | 2025-06-20 | 3.62 | 3.36 | 3.70 | -0.99 | -21.48% | 2 | 3,819 | 25.44% |
| QQQ251219P00299780 | 2024-05-03 2:25PM EDT | 2025-12-19 | 6.02 | 5.03 | 6.49 | -0.74 | -10.95% | 12 | 2,780 | 24.66% |
| QQQ260116P00299780 | 2024-05-03 2:25PM EDT | 2026-01-16 | 6.42 | 6.20 | 8.00 | -1.19 | -15.64% | 95 | 5,335 | 25.68% |
| QQQ260618P00299780 | 2024-05-03 2:42PM EDT | 2026-06-18 | 8.38 | 6.16 | 10.31 | -0.60 | -6.68% | 21 | 97 | 24.98% |
| QQQ261218P00299780 | 2024-05-03 3:08PM EDT | 2026-12-18 | 10.30 | 8.00 | 12.50 | -0.97 | -8.61% | 10 | 309 | 24.03% |
© 2024 Yahoo. All rights reserved.