Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:309.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00309780 | 2024-04-26 4:00PM EDT | 2024-05-17 | 122.60 | 126.68 | 127.11 | 0.00 | - | 7 | 10 | 100.05% |
| QQQ240621C00309780 | 2024-04-29 9:30AM EDT | 2024-06-21 | 126.14 | 128.40 | 128.83 | 0.00 | - | 1 | 14,912 | 64.61% |
| QQQ240628C00309780 | 2024-04-24 10:50AM EDT | 2024-06-28 | 120.83 | 128.28 | 128.97 | 0.00 | - | 1 | 61 | 60.49% |
| QQQ240920C00309780 | 2024-03-05 4:58PM EDT | 2024-09-20 | 135.60 | 133.92 | 134.36 | 0.00 | - | 4 | 126 | 51.38% |
| QQQ240930C00309780 | 2024-04-02 9:47AM EDT | 2024-09-30 | 137.85 | 121.91 | 122.45 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ241220C00309780 | 2024-05-02 1:17PM EDT | 2024-12-20 | 126.81 | 136.77 | 137.36 | 0.00 | - | 1 | 1,875 | 44.67% |
| QQQ250117C00309780 | 2024-04-26 12:55PM EDT | 2025-01-17 | 134.70 | 137.64 | 138.29 | 0.00 | - | 5 | 1,284 | 43.38% |
| QQQ250620C00309780 | 2024-04-25 10:54AM EDT | 2025-06-20 | 131.06 | 144.01 | 147.24 | 0.00 | - | 6 | 87 | 42.66% |
| QQQ251219C00309780 | 2024-04-12 3:08PM EDT | 2025-12-19 | 157.87 | 151.41 | 155.10 | 0.00 | - | 7 | 82 | 41.06% |
| QQQ260116C00309780 | 2024-05-02 1:03PM EDT | 2026-01-16 | 143.95 | 152.00 | 156.77 | 0.00 | - | 2 | 34 | 41.23% |
| QQQ260618C00309780 | 2024-05-02 3:08PM EDT | 2026-06-18 | 153.43 | 158.50 | 163.30 | 0.00 | - | 1 | 16 | 40.75% |
| QQQ261218C00309780 | 2024-04-24 9:49AM EDT | 2026-12-18 | 162.50 | 165.20 | 170.00 | 0.00 | - | 37 | 95 | 40.10% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00309780 | 2024-05-03 9:51AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 86 | 722 | 53.13% |
| QQQ240621P00309780 | 2024-05-03 12:43PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 505 | 24,874 | 36.72% |
| QQQ240628P00309780 | 2024-05-02 10:13AM EDT | 2024-06-28 | 0.22 | 0.10 | 0.13 | 0.00 | - | 10 | 656 | 35.84% |
| QQQ240920P00309780 | 2024-05-03 9:30AM EDT | 2024-09-20 | 0.74 | 0.63 | 0.66 | -0.29 | -28.16% | 3 | 3,261 | 28.49% |
| QQQ240930P00309780 | 2024-05-03 12:06PM EDT | 2024-09-30 | 0.79 | 0.68 | 0.80 | -0.54 | -40.60% | 2 | 1,659 | 28.43% |
| QQQ241220P00309780 | 2024-04-26 2:21PM EDT | 2024-12-20 | 2.39 | 1.68 | 1.90 | 0.00 | - | 1 | 4,114 | 27.04% |
| QQQ250117P00309780 | 2024-05-03 3:41PM EDT | 2025-01-17 | 2.13 | 2.01 | 2.23 | -0.87 | -29.00% | 2,008 | 3,349 | 26.44% |
| QQQ250620P00309780 | 2024-05-03 12:01PM EDT | 2025-06-20 | 4.42 | 3.99 | 4.38 | -0.58 | -11.60% | 2 | 2,371 | 24.67% |
| QQQ251219P00309780 | 2024-05-01 3:03PM EDT | 2025-12-19 | 7.42 | 5.67 | 7.78 | 0.00 | - | 103 | 3,311 | 24.30% |
| QQQ260116P00309780 | 2024-05-03 2:18PM EDT | 2026-01-16 | 7.26 | 6.19 | 9.02 | -1.15 | -13.67% | 99 | 968 | 24.91% |
| QQQ260618P00309780 | 2024-04-24 9:57AM EDT | 2026-06-18 | 10.67 | 7.11 | 11.81 | 0.00 | - | 2 | 47 | 24.50% |
| QQQ261218P00309780 | 2024-05-03 12:10PM EDT | 2026-12-18 | 11.64 | 9.12 | 14.00 | -3.09 | -20.98% | 1 | 114 | 23.48% |
© 2024 Yahoo. All rights reserved.