Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:334.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00334780 | 2024-05-01 12:25PM EDT | 2024-05-17 | 88.16 | 101.75 | 102.18 | 0.00 | - | 1 | 141 | 81.52% |
| QQQ240621C00334780 | 2024-05-01 12:25PM EDT | 2024-06-21 | 90.18 | 103.66 | 104.08 | 0.00 | - | 1 | 5,206 | 53.76% |
| QQQ240628C00334780 | 2024-03-13 12:19PM EDT | 2024-06-28 | 111.10 | 107.65 | 108.15 | 0.00 | - | 1 | 60 | 63.93% |
| QQQ240920C00334780 | 2024-03-28 11:20AM EDT | 2024-09-20 | 120.04 | 104.39 | 104.79 | 0.00 | - | 2 | 59 | 34.04% |
| QQQ240930C00334780 | 2023-12-04 11:26AM EDT | 2024-09-30 | 70.23 | 82.32 | 82.84 | 0.00 | - | - | 5 | 0.00% |
| QQQ241220C00334780 | 2024-04-16 11:58AM EDT | 2024-12-20 | 113.22 | 113.75 | 114.33 | 0.00 | - | 1 | 141 | 39.74% |
| QQQ250117C00334780 | 2024-04-26 2:18PM EDT | 2025-01-17 | 112.21 | 114.85 | 115.51 | 0.00 | - | 3 | 176 | 38.83% |
| QQQ250620C00334780 | 2024-04-26 3:40PM EDT | 2025-06-20 | 121.86 | 122.41 | 125.65 | 0.00 | - | 2 | 75 | 38.96% |
| QQQ251219C00334780 | 2024-05-02 1:28PM EDT | 2025-12-19 | 124.06 | 131.02 | 134.73 | 0.00 | - | 1 | 26 | 38.14% |
| QQQ260116C00334780 | 2024-05-02 1:25PM EDT | 2026-01-16 | 125.15 | 131.51 | 136.50 | 0.00 | - | 1 | 20 | 38.32% |
| QQQ260618C00334780 | 2024-04-22 3:55PM EDT | 2026-06-18 | 129.40 | 139.00 | 143.81 | 0.00 | - | 4 | 13 | 38.19% |
| QQQ261218C00334780 | 2024-05-02 12:47PM EDT | 2026-12-18 | 138.96 | 146.54 | 151.50 | 0.00 | - | 1 | 15 | 37.95% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00334780 | 2024-05-03 2:59PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 51 | 248 | 46.48% |
| QQQ240621P00334780 | 2024-05-03 9:37AM EDT | 2024-06-21 | 0.16 | 0.14 | 0.16 | -0.05 | -23.81% | 7 | 19,595 | 31.20% |
| QQQ240628P00334780 | 2024-05-03 1:00PM EDT | 2024-06-28 | 0.22 | 0.19 | 0.23 | -0.20 | -47.62% | 201 | 318 | 30.66% |
| QQQ240920P00334780 | 2024-04-22 9:42AM EDT | 2024-09-20 | 3.01 | 1.11 | 1.15 | 0.00 | - | 17 | 1,143 | 25.30% |
| QQQ240930P00334780 | 2024-04-22 1:44PM EDT | 2024-09-30 | 2.87 | 1.23 | 1.36 | 0.00 | - | 4 | 295 | 25.28% |
| QQQ241220P00334780 | 2024-05-02 3:45PM EDT | 2024-12-20 | 3.64 | 2.82 | 3.05 | 0.00 | - | 5 | 11,396 | 24.53% |
| QQQ250117P00334780 | 2024-05-03 2:53PM EDT | 2025-01-17 | 3.46 | 3.29 | 3.54 | -1.30 | -27.31% | 54 | 2,685 | 24.09% |
| QQQ250620P00334780 | 2024-05-03 10:30AM EDT | 2025-06-20 | 6.13 | 5.81 | 6.71 | -2.03 | -24.88% | 5 | 1,560 | 23.02% |
| QQQ251219P00334780 | 2024-05-03 2:16PM EDT | 2025-12-19 | 9.65 | 8.73 | 10.71 | -0.68 | -6.58% | 7 | 974 | 22.56% |
| QQQ260116P00334780 | 2024-05-03 2:35PM EDT | 2026-01-16 | 10.00 | 8.93 | 12.08 | -0.90 | -8.26% | 275 | 607 | 23.09% |
| QQQ260618P00334780 | 2024-05-03 10:31AM EDT | 2026-06-18 | 12.30 | 10.10 | 15.00 | -1.04 | -7.80% | 1 | 22 | 22.58% |
| QQQ261218P00334780 | 2024-04-29 1:22PM EDT | 2026-12-18 | 15.98 | 14.07 | 17.50 | 0.00 | - | 2 | 430 | 21.70% |
© 2024 Yahoo. All rights reserved.