Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:344.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00344780 | 2024-05-01 4:14PM EDT | 2024-05-17 | 78.34 | 91.78 | 92.21 | 0.00 | - | 1 | 84 | 77.12% |
| QQQ240621C00344780 | 2024-05-03 9:40AM EDT | 2024-06-21 | 92.32 | 93.79 | 94.20 | +2.07 | +2.29% | 1 | 896 | 50.08% |
| QQQ240628C00344780 | 2024-03-25 12:32PM EDT | 2024-06-28 | 105.73 | 82.19 | 83.10 | 0.00 | - | 4 | 45 | 0.00% |
| QQQ240920C00344780 | 2024-04-30 11:51AM EDT | 2024-09-20 | 92.81 | 98.93 | 99.38 | 0.00 | - | 2 | 247 | 39.82% |
| QQQ240930C00344780 | 2024-02-16 3:24PM EDT | 2024-09-30 | 102.45 | 101.25 | 101.71 | 0.00 | - | 2 | 3 | 42.05% |
| QQQ241220C00344780 | 2024-04-19 9:46AM EDT | 2024-12-20 | 94.97 | 104.72 | 105.30 | 0.00 | - | 1 | 3,766 | 37.98% |
| QQQ250117C00344780 | 2024-04-26 3:52PM EDT | 2025-01-17 | 103.42 | 105.91 | 106.59 | 0.00 | - | 6 | 1,198 | 37.20% |
| QQQ250620C00344780 | 2024-04-25 9:43AM EDT | 2025-06-20 | 102.88 | 114.00 | 117.22 | 0.00 | - | 3 | 133 | 37.61% |
| QQQ251219C00344780 | 2024-05-01 12:18PM EDT | 2025-12-19 | 114.31 | 123.11 | 126.81 | 0.00 | - | 1 | 12 | 37.07% |
| QQQ260116C00344780 | 2024-04-12 11:35AM EDT | 2026-01-16 | 133.95 | 124.00 | 128.50 | 0.00 | - | 4 | 50 | 37.19% |
| QQQ260618C00344780 | 2024-04-17 10:17AM EDT | 2026-06-18 | 133.00 | 131.50 | 136.23 | 0.00 | - | 1 | 10 | 37.25% |
| QQQ261218C00344780 | 2024-05-01 12:43PM EDT | 2026-12-18 | 131.50 | 139.50 | 144.00 | 0.00 | - | 1 | 207 | 37.02% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00344780 | 2024-05-03 3:14PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 3 | 1,585 | 44.92% |
| QQQ240621P00344780 | 2024-05-03 10:39AM EDT | 2024-06-21 | 0.22 | 0.19 | 0.21 | -0.20 | -47.62% | 10 | 25,522 | 29.44% |
| QQQ240628P00344780 | 2024-04-30 3:32PM EDT | 2024-06-28 | 0.50 | 0.25 | 0.29 | 0.00 | - | 2 | 132 | 28.83% |
| QQQ240920P00344780 | 2024-05-03 2:35PM EDT | 2024-09-20 | 1.46 | 1.42 | 1.46 | -0.67 | -31.46% | 2 | 7,022 | 24.20% |
| QQQ240930P00344780 | 2024-04-19 3:05PM EDT | 2024-09-30 | 4.64 | 1.56 | 1.69 | 0.00 | - | 1 | 261 | 24.13% |
| QQQ241220P00344780 | 2024-04-29 1:02PM EDT | 2024-12-20 | 4.45 | 3.46 | 3.71 | 0.00 | - | 1 | 10,465 | 23.65% |
| QQQ250117P00344780 | 2024-05-03 4:04PM EDT | 2025-01-17 | 4.16 | 4.02 | 4.28 | -0.91 | -17.95% | 49 | 4,189 | 23.25% |
| QQQ250620P00344780 | 2024-05-02 10:54AM EDT | 2025-06-20 | 9.03 | 7.04 | 7.68 | 0.00 | - | 2 | 808 | 22.16% |
| QQQ251219P00344780 | 2024-05-03 1:13PM EDT | 2025-12-19 | 11.03 | 9.43 | 11.81 | -4.13 | -27.24% | 4 | 1,926 | 21.67% |
| QQQ260116P00344780 | 2024-05-03 4:06PM EDT | 2026-01-16 | 11.39 | 10.00 | 13.55 | -3.29 | -22.41% | 7 | 153 | 22.40% |
| QQQ260618P00344780 | 2024-03-26 1:29PM EDT | 2026-06-18 | 15.16 | 13.00 | 17.75 | 0.00 | - | 2 | 19 | 22.58% |
| QQQ261218P00344780 | 2024-04-26 12:19PM EDT | 2026-12-18 | 18.59 | 14.55 | 19.50 | 0.00 | - | 1 | 5 | 21.21% |
© 2024 Yahoo. All rights reserved.