Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:324.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00324780 | 2024-01-24 2:51PM EDT | 2024-05-17 | 108.80 | 115.19 | 115.65 | 0.00 | - | 2 | 110 | 126.44% |
| QQQ240621C00324780 | 2024-05-03 3:13PM EDT | 2024-06-21 | 113.50 | 113.55 | 113.98 | +8.80 | +8.40% | 9 | 4,919 | 58.66% |
| QQQ240628C00324780 | 2024-04-30 3:54PM EDT | 2024-06-28 | 104.76 | 113.45 | 114.12 | 0.00 | - | 1 | 80 | 54.88% |
| QQQ240920C00324780 | 2024-04-04 2:52PM EDT | 2024-09-20 | 124.21 | 117.97 | 118.43 | 0.00 | - | 3 | 189 | 44.92% |
| QQQ240930C00324780 | 2024-01-17 10:31AM EDT | 2024-09-30 | 95.80 | 121.45 | 121.92 | 0.00 | - | 1 | 3 | 49.40% |
| QQQ241220C00324780 | 2024-04-15 2:18PM EDT | 2024-12-20 | 121.50 | 122.89 | 123.47 | 0.00 | - | 4 | 425 | 41.75% |
| QQQ250117C00324780 | 2024-04-30 3:53PM EDT | 2025-01-17 | 116.00 | 123.89 | 124.55 | 0.00 | - | 1 | 509 | 40.68% |
| QQQ250620C00324780 | 2024-04-26 12:55PM EDT | 2025-06-20 | 129.80 | 130.96 | 134.21 | 0.00 | - | 1 | 92 | 40.45% |
| QQQ251219C00324780 | 2024-05-01 11:55AM EDT | 2025-12-19 | 129.27 | 139.07 | 142.77 | 0.00 | - | 107 | 60 | 39.30% |
| QQQ260116C00324780 | 2024-04-08 10:33AM EDT | 2026-01-16 | 150.60 | 139.53 | 144.50 | 0.00 | - | 1 | 9 | 39.48% |
| QQQ260618C00324780 | 2024-05-02 1:03PM EDT | 2026-06-18 | 138.85 | 146.53 | 151.50 | 0.00 | - | 2 | 3 | 39.21% |
| QQQ261218C00324780 | 2024-05-02 12:47PM EDT | 2026-12-18 | 156.00 | 154.00 | 158.50 | +9.64 | +6.59% | 16 | 22 | 38.66% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00324780 | 2024-04-30 10:49AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | 0.00 | - | 43 | 1,480 | 52.34% |
| QQQ240621P00324780 | 2024-05-03 3:35PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.13 | -0.09 | -42.86% | 9 | 13,089 | 33.89% |
| QQQ240628P00324780 | 2024-05-03 1:03PM EDT | 2024-06-28 | 0.18 | 0.15 | 0.18 | -0.10 | -35.71% | 35 | 749 | 32.96% |
| QQQ240920P00324780 | 2024-05-03 3:55PM EDT | 2024-09-20 | 0.91 | 0.88 | 0.92 | -0.39 | -30.00% | 351 | 7,513 | 26.66% |
| QQQ240930P00324780 | 2024-04-26 1:51PM EDT | 2024-09-30 | 1.51 | 0.97 | 1.09 | 0.00 | - | 1 | 22 | 26.58% |
| QQQ241220P00324780 | 2024-04-26 3:08PM EDT | 2024-12-20 | 3.14 | 2.37 | 2.52 | 0.00 | - | 56 | 2,299 | 25.57% |
| QQQ250117P00324780 | 2024-05-03 3:01PM EDT | 2025-01-17 | 2.89 | 2.80 | 2.96 | -0.50 | -14.75% | 14 | 2,293 | 25.10% |
| QQQ250620P00324780 | 2024-05-03 1:37PM EDT | 2025-06-20 | 5.43 | 5.10 | 5.67 | -1.33 | -19.67% | 12 | 2,938 | 23.70% |
| QQQ251219P00324780 | 2024-05-03 4:05PM EDT | 2025-12-19 | 8.31 | 7.82 | 9.56 | -2.13 | -20.40% | 3,190 | 10,696 | 23.37% |
| QQQ260116P00324780 | 2024-05-03 2:22PM EDT | 2026-01-16 | 8.88 | 7.17 | 10.75 | -1.96 | -18.08% | 220 | 768 | 23.82% |
| QQQ260618P00324780 | 2024-05-03 2:24PM EDT | 2026-06-18 | 11.19 | 10.60 | 13.50 | -1.50 | -11.82% | 2 | 175 | 23.26% |
| QQQ261218P00324780 | 2024-05-02 12:04PM EDT | 2026-12-18 | 14.82 | 11.24 | 15.99 | 0.00 | - | 2 | 264 | 22.40% |
© 2024 Yahoo. All rights reserved.