Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:329.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00329780 | 2024-04-16 10:19AM EDT | 2024-05-17 | 103.88 | 106.74 | 107.17 | 0.00 | - | 13 | 24 | 88.45% |
| QQQ240621C00329780 | 2024-05-01 12:14PM EDT | 2024-06-21 | 95.27 | 108.61 | 109.03 | 0.00 | - | 2 | 3,095 | 56.49% |
| QQQ240628C00329780 | 2024-04-22 9:49AM EDT | 2024-06-28 | 92.50 | 108.51 | 109.18 | 0.00 | - | 1 | 143 | 52.88% |
| QQQ240920C00329780 | 2024-04-18 9:58AM EDT | 2024-09-20 | 104.55 | 113.19 | 113.65 | 0.00 | - | 3 | 156 | 43.63% |
| QQQ240930C00329780 | 2024-02-23 2:19PM EDT | 2024-09-30 | 119.96 | 126.01 | 126.43 | 0.00 | - | 1 | 85 | 61.14% |
| QQQ241220C00329780 | 2024-04-29 1:40PM EDT | 2024-12-20 | 116.97 | 118.31 | 118.89 | 0.00 | - | 1 | 3,756 | 40.78% |
| QQQ250117C00329780 | 2024-05-01 10:55AM EDT | 2025-01-17 | 108.12 | 119.35 | 120.01 | 0.00 | - | 7 | 1,783 | 39.78% |
| QQQ250620C00329780 | 2024-05-01 10:58AM EDT | 2025-06-20 | 117.63 | 126.67 | 129.92 | 0.00 | - | 7 | 173 | 39.73% |
| QQQ251219C00329780 | 2024-04-25 11:58AM EDT | 2025-12-19 | 124.87 | 135.03 | 138.74 | 0.00 | - | 2 | 306 | 38.73% |
| QQQ260116C00329780 | 2024-05-03 12:38PM EDT | 2026-01-16 | 136.38 | 135.50 | 140.49 | +0.40 | +0.29% | 1 | 33 | 38.92% |
| QQQ260618C00329780 | 2024-04-19 2:40PM EDT | 2026-06-18 | 130.00 | 143.00 | 147.50 | 0.00 | - | 2 | 11 | 38.64% |
| QQQ261218C00329780 | 2024-05-03 12:12PM EDT | 2026-12-18 | 151.25 | 150.21 | 155.00 | +11.19 | +7.99% | 1 | 13 | 38.32% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00329780 | 2024-05-03 2:46PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 140 | 1,545 | 50.78% |
| QQQ240621P00329780 | 2024-05-03 11:07AM EDT | 2024-06-21 | 0.16 | 0.13 | 0.14 | -0.04 | -20.00% | 132 | 16,057 | 32.57% |
| QQQ240628P00329780 | 2024-05-01 12:48PM EDT | 2024-06-28 | 0.35 | 0.17 | 0.20 | 0.00 | - | 6 | 289 | 31.89% |
| QQQ240920P00329780 | 2024-05-03 1:15PM EDT | 2024-09-20 | 1.06 | 0.99 | 1.03 | -0.63 | -37.28% | 40 | 19,410 | 26.04% |
| QQQ240930P00329780 | 2024-04-22 9:32AM EDT | 2024-09-30 | 2.90 | 1.09 | 1.22 | 0.00 | - | 2 | 141 | 25.99% |
| QQQ241220P00329780 | 2024-05-03 2:31PM EDT | 2024-12-20 | 2.68 | 2.54 | 2.77 | -0.85 | -24.08% | 1 | 8,298 | 25.07% |
| QQQ250117P00329780 | 2024-05-03 2:55PM EDT | 2025-01-17 | 3.16 | 2.95 | 3.25 | -0.59 | -15.73% | 9 | 1,022 | 24.64% |
| QQQ250620P00329780 | 2024-05-03 1:28PM EDT | 2025-06-20 | 5.81 | 5.54 | 5.99 | -0.82 | -12.37% | 4 | 6,780 | 23.16% |
| QQQ251219P00329780 | 2024-05-03 3:24PM EDT | 2025-12-19 | 9.09 | 7.98 | 9.93 | -3.41 | -27.28% | 16 | 1,285 | 22.82% |
| QQQ260116P00329780 | 2024-05-03 2:22PM EDT | 2026-01-16 | 9.51 | 7.91 | 11.40 | -1.19 | -11.12% | 264 | 1,114 | 23.46% |
| QQQ260618P00329780 | 2024-05-03 2:50PM EDT | 2026-06-18 | 12.10 | 9.50 | 14.35 | -0.30 | -2.42% | 2 | 3,232 | 23.00% |
| QQQ261218P00329780 | 2024-05-02 12:04PM EDT | 2026-12-18 | 15.66 | 12.01 | 17.00 | 0.00 | - | 16 | 786 | 22.20% |
© 2024 Yahoo. All rights reserved.