Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:314.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00314780 | 2024-03-26 3:44PM EDT | 2024-05-17 | 131.71 | 115.17 | 116.58 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ240621C00314780 | 2024-04-30 3:32PM EDT | 2024-06-21 | 115.67 | 123.46 | 123.88 | 0.00 | - | 1 | 728 | 63.09% |
| QQQ240628C00314780 | 2024-04-24 10:50AM EDT | 2024-06-28 | 115.88 | 123.33 | 124.02 | 0.00 | - | 1 | 37 | 58.96% |
| QQQ240920C00314780 | 2024-04-16 4:00PM EDT | 2024-09-20 | 125.27 | 127.58 | 128.04 | 0.00 | - | 3 | 14 | 47.58% |
| QQQ240930C00314780 | 2024-02-07 3:16PM EDT | 2024-09-30 | 128.54 | 134.16 | 134.68 | 0.00 | - | - | 1 | 57.14% |
| QQQ241220C00314780 | 2024-04-30 2:04PM EDT | 2024-12-20 | 126.45 | 132.12 | 132.71 | 0.00 | - | 1 | 1,058 | 43.74% |
| QQQ250117C00314780 | 2024-04-16 10:20AM EDT | 2025-01-17 | 132.50 | 133.03 | 133.69 | 0.00 | - | 3 | 3,088 | 42.52% |
| QQQ250620C00314780 | 2024-05-01 10:52AM EDT | 2025-06-20 | 130.00 | 139.63 | 142.88 | 0.00 | - | 1 | 86 | 41.95% |
| QQQ251219C00314780 | 2024-04-19 3:24PM EDT | 2025-12-19 | 133.00 | 147.27 | 150.97 | 0.00 | - | 47 | 590 | 40.49% |
| QQQ260116C00314780 | 2024-04-25 10:42AM EDT | 2026-01-16 | 137.16 | 148.00 | 152.50 | 0.00 | - | 1 | 31 | 40.56% |
| QQQ260618C00314780 | 2024-03-14 12:07PM EDT | 2026-06-18 | 161.09 | 160.00 | 164.50 | 0.00 | - | 3 | 6 | 43.15% |
| QQQ261218C00314780 | 2024-05-03 3:50PM EDT | 2026-12-18 | 162.50 | 161.50 | 166.00 | +10.00 | +6.56% | 14 | 45 | 39.55% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00314780 | 2024-05-01 12:06PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 108 | 528 | 57.03% |
| QQQ240621P00314780 | 2024-05-03 1:19PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 196 | 5,206 | 35.94% |
| QQQ240628P00314780 | 2024-05-01 2:44PM EDT | 2024-06-28 | 0.20 | 0.11 | 0.14 | 0.00 | - | 10 | 697 | 34.96% |
| QQQ240920P00314780 | 2024-04-30 10:15AM EDT | 2024-09-20 | 1.00 | 0.70 | 0.74 | 0.00 | - | 82 | 3,686 | 27.97% |
| QQQ240930P00314780 | 2024-04-29 2:48PM EDT | 2024-09-30 | 1.14 | 0.76 | 0.89 | 0.00 | - | 2 | 31 | 27.89% |
| QQQ241220P00314780 | 2024-04-22 10:50AM EDT | 2024-12-20 | 3.99 | 1.87 | 2.08 | 0.00 | - | 292 | 2,586 | 26.56% |
| QQQ250117P00314780 | 2024-05-03 2:54PM EDT | 2025-01-17 | 2.37 | 2.19 | 2.46 | -0.56 | -19.11% | 5 | 1,922 | 26.04% |
| QQQ250620P00314780 | 2024-05-01 3:27PM EDT | 2025-06-20 | 5.15 | 4.33 | 4.77 | 0.00 | - | 19 | 6,800 | 24.35% |
| QQQ251219P00314780 | 2024-05-01 12:42PM EDT | 2025-12-19 | 8.75 | 5.71 | 8.94 | 0.00 | - | 60 | 833 | 24.56% |
| QQQ260116P00314780 | 2024-05-03 4:02PM EDT | 2026-01-16 | 7.64 | 6.16 | 9.56 | -1.86 | -19.58% | 2 | 1,362 | 24.55% |
| QQQ260618P00314780 | 2024-04-23 2:58PM EDT | 2026-06-18 | 11.66 | 7.50 | 12.24 | 0.00 | - | 2 | 22 | 24.02% |
| QQQ261218P00314780 | 2024-04-19 12:37PM EDT | 2026-12-18 | 16.27 | 9.80 | 14.50 | 0.00 | - | 1 | 7 | 23.04% |
© 2024 Yahoo. All rights reserved.