Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:339.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00339780 | 2024-03-04 12:52PM EDT | 2024-05-17 | 109.07 | 105.18 | 105.61 | 0.00 | - | 2 | 53 | 136.21% |
| QQQ240621C00339780 | 2024-05-03 2:11PM EDT | 2024-06-21 | 98.81 | 98.72 | 99.14 | +10.23 | +11.55% | 41 | 2,882 | 51.65% |
| QQQ240628C00339780 | 2024-04-04 3:41PM EDT | 2024-06-28 | 100.51 | 98.62 | 99.30 | 0.00 | - | 6 | 102 | 49.74% |
| QQQ240920C00339780 | 2024-04-18 3:15PM EDT | 2024-09-20 | 94.37 | 103.67 | 104.12 | 0.00 | - | 4 | 248 | 40.92% |
| QQQ240930C00339780 | 2024-04-08 9:30AM EDT | 2024-09-30 | 112.11 | 103.77 | 104.24 | 0.00 | - | 1 | 20 | 39.73% |
| QQQ241220C00339780 | 2024-04-26 3:05PM EDT | 2024-12-20 | 106.72 | 109.21 | 109.80 | 0.00 | - | 16 | 1,766 | 38.81% |
| QQQ250117C00339780 | 2024-04-26 11:07AM EDT | 2025-01-17 | 107.77 | 110.36 | 111.03 | 0.00 | - | 2 | 3,093 | 37.97% |
| QQQ250620C00339780 | 2024-02-26 1:10PM EDT | 2025-06-20 | 125.00 | 129.61 | 132.40 | 0.00 | - | 3 | 130 | 46.30% |
| QQQ251219C00339780 | 2024-04-19 10:35AM EDT | 2025-12-19 | 117.25 | 127.04 | 130.75 | 0.00 | - | 1 | 168 | 37.58% |
| QQQ260116C00339780 | 2024-04-17 11:51AM EDT | 2026-01-16 | 127.38 | 127.55 | 132.50 | 0.00 | - | 1 | 83 | 37.75% |
| QQQ260618C00339780 | 2024-04-19 10:20AM EDT | 2026-06-18 | 127.00 | 135.01 | 140.00 | 0.00 | - | 2 | 73 | 37.71% |
| QQQ261218C00339780 | 2024-04-22 12:17PM EDT | 2026-12-18 | 145.00 | 143.00 | 147.88 | +14.27 | +10.92% | 1 | 17 | 37.54% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00339780 | 2024-05-03 1:42PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 50 | 1,279 | 45.90% |
| QQQ240621P00339780 | 2024-05-03 11:16AM EDT | 2024-06-21 | 0.20 | 0.18 | 0.19 | -0.08 | -28.57% | 10 | 15,055 | 30.32% |
| QQQ240628P00339780 | 2024-05-02 11:51AM EDT | 2024-06-28 | 0.36 | 0.22 | 0.25 | 0.00 | - | 8 | 436 | 29.47% |
| QQQ240920P00339780 | 2024-05-03 9:58AM EDT | 2024-09-20 | 1.34 | 1.26 | 1.30 | -0.43 | -24.29% | 2 | 1,841 | 24.72% |
| QQQ240930P00339780 | 2024-04-18 10:18AM EDT | 2024-09-30 | 3.24 | 1.37 | 1.52 | 0.00 | - | 1 | 93 | 24.68% |
| QQQ241220P00339780 | 2024-05-03 12:45PM EDT | 2024-12-20 | 3.31 | 3.12 | 3.37 | -1.01 | -23.38% | 2 | 20,703 | 24.07% |
| QQQ250117P00339780 | 2024-05-03 10:56AM EDT | 2025-01-17 | 3.96 | 3.75 | 3.91 | -0.77 | -16.28% | 4 | 5,002 | 23.67% |
| QQQ250620P00339780 | 2024-04-30 11:10AM EDT | 2025-06-20 | 7.75 | 6.50 | 7.12 | 0.00 | - | 1 | 3,666 | 22.51% |
| QQQ251219P00339780 | 2024-05-03 1:14PM EDT | 2025-12-19 | 10.30 | 9.33 | 11.00 | -3.71 | -26.48% | 2 | 6,286 | 21.92% |
| QQQ260116P00339780 | 2024-05-03 3:51PM EDT | 2026-01-16 | 10.70 | 9.61 | 12.80 | -1.98 | -15.62% | 91 | 450 | 22.74% |
| QQQ260618P00339780 | 2024-04-25 2:34PM EDT | 2026-06-18 | 15.35 | 11.00 | 15.83 | 0.00 | - | 1 | 39 | 22.26% |
| QQQ261218P00339780 | 2024-04-26 12:22PM EDT | 2026-12-18 | 17.82 | 13.66 | 18.50 | 0.00 | - | 1 | 40 | 21.46% |
© 2024 Yahoo. All rights reserved.