Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:319.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00319780 | 2024-05-01 10:13AM EDT | 2024-05-17 | 102.57 | 116.71 | 117.14 | 0.00 | - | 1 | 5 | 96.07% |
| QQQ240621C00319780 | 2024-05-03 3:09PM EDT | 2024-06-21 | 118.64 | 118.50 | 118.93 | +9.55 | +8.75% | 5 | 7,391 | 60.85% |
| QQQ240628C00319780 | 2024-04-03 4:12PM EDT | 2024-06-28 | 127.00 | 118.40 | 119.07 | 0.00 | - | 1 | 150 | 56.94% |
| QQQ240920C00319780 | 2024-04-19 3:39PM EDT | 2024-09-20 | 103.49 | 122.77 | 123.23 | 0.00 | - | 2 | 294 | 46.25% |
| QQQ240930C00319780 | 2024-03-28 10:03AM EDT | 2024-09-30 | 134.77 | 118.67 | 119.09 | 0.00 | - | 4 | 29 | 35.55% |
| QQQ241220C00319780 | 2024-04-05 9:33AM EDT | 2024-12-20 | 131.43 | 127.49 | 128.08 | 0.00 | - | 1 | 3,221 | 42.73% |
| QQQ250117C00319780 | 2024-04-26 3:05PM EDT | 2025-01-17 | 125.57 | 128.45 | 129.11 | 0.00 | - | 2 | 2,416 | 41.60% |
| QQQ250620C00319780 | 2024-04-25 10:28AM EDT | 2025-06-20 | 124.72 | 135.28 | 138.54 | 0.00 | - | 1 | 275 | 41.20% |
| QQQ251219C00319780 | 2024-05-03 2:01PM EDT | 2025-12-19 | 144.33 | 143.15 | 146.86 | +2.87 | +2.03% | 1 | 231 | 39.89% |
| QQQ260116C00319780 | 2024-05-01 3:59PM EDT | 2026-01-16 | 145.00 | 143.58 | 148.50 | +11.00 | +8.21% | 10 | 170 | 40.02% |
| QQQ260618C00319780 | 2024-04-10 2:23PM EDT | 2026-06-18 | 158.56 | 150.50 | 155.42 | 0.00 | - | 1 | 1 | 39.73% |
| QQQ261218C00319780 | 2024-05-03 2:01PM EDT | 2026-12-18 | 159.63 | 157.65 | 162.50 | +9.63 | +6.42% | 1 | 45 | 39.23% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00319780 | 2024-05-03 9:51AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 18 | 882 | 54.69% |
| QQQ240621P00319780 | 2024-05-03 2:16PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 170 | 27,986 | 34.77% |
| QQQ240628P00319780 | 2024-05-02 11:31AM EDT | 2024-06-28 | 0.16 | 0.15 | 0.16 | -0.07 | -30.43% | 1 | 573 | 33.99% |
| QQQ240920P00319780 | 2024-05-03 12:04PM EDT | 2024-09-20 | 0.85 | 0.79 | 0.82 | -0.29 | -25.44% | 16 | 7,241 | 27.28% |
| QQQ240930P00319780 | 2024-05-03 3:33PM EDT | 2024-09-30 | 0.95 | 0.86 | 0.99 | -0.56 | -37.09% | 3 | 780 | 27.27% |
| QQQ241220P00319780 | 2024-05-03 2:03PM EDT | 2024-12-20 | 2.21 | 2.08 | 2.29 | -0.59 | -21.07% | 1 | 24,690 | 26.06% |
| QQQ250117P00319780 | 2024-05-03 10:24AM EDT | 2025-01-17 | 2.70 | 2.47 | 2.68 | -0.57 | -17.43% | 21 | 7,209 | 25.53% |
| QQQ250620P00319780 | 2024-05-02 3:23PM EDT | 2025-06-20 | 5.50 | 4.70 | 5.26 | 0.00 | - | 6 | 3,034 | 24.10% |
| QQQ251219P00319780 | 2024-05-03 4:04PM EDT | 2025-12-19 | 7.94 | 6.52 | 8.38 | -1.43 | -15.26% | 1,199 | 5,857 | 23.18% |
| QQQ260116P00319780 | 2024-05-03 3:04PM EDT | 2026-01-16 | 8.21 | 6.82 | 10.14 | -1.59 | -16.22% | 137 | 289 | 24.18% |
| QQQ260618P00319780 | 2024-05-02 9:55AM EDT | 2026-06-18 | 11.56 | 8.02 | 13.00 | 0.00 | - | 7 | 559 | 23.74% |
| QQQ261218P00319780 | 2024-05-02 11:37AM EDT | 2026-12-18 | 14.85 | 10.50 | 14.06 | 0.00 | - | 1 | 253 | 22.01% |
© 2024 Yahoo. All rights reserved.