Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:304.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00304780 | 2024-05-02 3:38PM EDT | 2024-05-17 | 122.76 | 131.67 | 132.10 | 0.00 | - | 1 | 10 | 107.84% |
| QQQ240621C00304780 | 2024-04-04 3:03PM EDT | 2024-06-21 | 137.26 | 133.36 | 133.79 | 0.00 | - | 1 | 3,261 | 67.57% |
| QQQ240628C00304780 | 2024-03-28 12:20PM EDT | 2024-06-28 | 143.71 | 128.67 | 129.24 | 0.00 | - | 3 | 9 | 0.00% |
| QQQ240920C00304780 | 2024-04-11 9:52AM EDT | 2024-09-20 | 143.17 | 137.22 | 137.69 | 0.00 | - | 1 | 36 | 50.32% |
| QQQ240930C00304780 | 2024-04-30 11:38AM EDT | 2024-09-30 | 131.37 | 137.27 | 137.75 | 0.00 | - | 1 | 6 | 48.72% |
| QQQ241220C00304780 | 2024-04-24 11:54AM EDT | 2024-12-20 | 132.70 | 141.44 | 142.03 | 0.00 | - | 2 | 212 | 45.81% |
| QQQ250117C00304780 | 2024-04-19 10:20AM EDT | 2025-01-17 | 128.41 | 142.26 | 142.92 | 0.00 | - | 4 | 764 | 44.43% |
| QQQ250620C00304780 | 2024-04-17 12:50PM EDT | 2025-06-20 | 142.50 | 148.07 | 151.64 | 0.00 | - | 1 | 66 | 43.49% |
| QQQ251219C00304780 | 2024-04-19 10:28AM EDT | 2025-12-19 | 145.15 | 155.57 | 159.27 | 0.00 | - | 1 | 11 | 41.71% |
| QQQ260116C00304780 | 2024-03-25 3:47PM EDT | 2026-01-16 | 170.77 | 146.14 | 151.00 | 0.00 | - | 1 | 25 | 34.92% |
| QQQ260618C00304780 | 2024-05-01 1:05PM EDT | 2026-06-18 | 153.72 | 162.50 | 167.29 | 0.00 | - | 2 | 5 | 41.32% |
| QQQ261218C00304780 | 2024-04-25 3:04PM EDT | 2026-12-18 | 162.55 | 169.01 | 173.50 | 0.00 | - | 91 | 131 | 40.42% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00304780 | 2024-05-01 2:57PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 586 | 57.81% |
| QQQ240621P00304780 | 2024-05-02 10:38AM EDT | 2024-06-21 | 0.12 | 0.06 | 0.08 | 0.00 | - | 30 | 15,677 | 38.18% |
| QQQ240628P00304780 | 2024-04-29 3:32PM EDT | 2024-06-28 | 0.18 | 0.09 | 0.12 | 0.00 | - | 10 | 464 | 37.40% |
| QQQ240920P00304780 | 2024-05-02 3:10PM EDT | 2024-09-20 | 0.75 | 0.57 | 0.60 | 0.00 | - | 15 | 34,400 | 29.32% |
| QQQ240930P00304780 | 2024-05-03 3:35PM EDT | 2024-09-30 | 0.72 | 0.61 | 0.73 | -0.55 | -43.31% | 1 | 1,472 | 29.24% |
| QQQ241220P00304780 | 2024-04-24 9:38AM EDT | 2024-12-20 | 2.38 | 1.53 | 1.73 | 0.00 | - | 1 | 1,165 | 27.62% |
| QQQ250117P00304780 | 2024-05-03 2:03PM EDT | 2025-01-17 | 1.99 | 1.89 | 2.06 | -0.28 | -12.33% | 166 | 3,176 | 27.05% |
| QQQ250620P00304780 | 2024-05-03 2:52PM EDT | 2025-06-20 | 3.89 | 3.84 | 4.05 | -0.55 | -12.39% | 92 | 1,194 | 25.10% |
| QQQ251219P00304780 | 2024-05-03 10:54AM EDT | 2025-12-19 | 6.40 | 6.20 | 7.69 | -0.84 | -11.60% | 5 | 1,265 | 25.09% |
| QQQ260116P00304780 | 2024-05-03 1:58PM EDT | 2026-01-16 | 6.85 | 6.23 | 8.49 | -0.81 | -10.57% | 76 | 649 | 25.30% |
| QQQ260618P00304780 | 2024-04-29 2:10PM EDT | 2026-06-18 | 9.15 | 6.50 | 10.77 | 0.00 | - | 3 | 266 | 24.54% |
| QQQ261218P00304780 | 2024-04-19 10:05AM EDT | 2026-12-18 | 13.36 | 8.50 | 13.00 | 0.00 | - | 1 | 106 | 23.61% |
© 2024 Yahoo. All rights reserved.