Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:349.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00349780 | 2024-04-19 11:26AM EDT | 2024-05-17 | 70.35 | 86.80 | 87.22 | 0.00 | - | 22 | 218 | 73.41% |
| QQQ240621C00349780 | 2024-05-03 3:46PM EDT | 2024-06-21 | 88.62 | 88.85 | 89.27 | +8.92 | +11.19% | 45 | 13,830 | 48.78% |
| QQQ240628C00349780 | 2024-04-26 11:43AM EDT | 2024-06-28 | 85.09 | 88.78 | 89.44 | 0.00 | - | 3 | 265 | 46.17% |
| QQQ240920C00349780 | 2024-03-27 1:47PM EDT | 2024-09-20 | 104.13 | 90.39 | 90.79 | 0.00 | - | 4 | 124 | 31.82% |
| QQQ240930C00349780 | 2024-04-12 3:32PM EDT | 2024-09-30 | 98.90 | 94.35 | 94.83 | 0.00 | - | 2 | 14 | 37.53% |
| QQQ241220C00349780 | 2024-04-30 11:11AM EDT | 2024-12-20 | 95.83 | 100.26 | 100.84 | 0.00 | - | 1 | 2,534 | 37.09% |
| QQQ250117C00349780 | 2024-05-03 10:47AM EDT | 2025-01-17 | 101.16 | 101.53 | 102.19 | +6.85 | +7.26% | 41 | 3,510 | 36.38% |
| QQQ250620C00349780 | 2024-04-25 10:18AM EDT | 2025-06-20 | 100.00 | 109.90 | 112.76 | 0.00 | - | 1 | 468 | 36.71% |
| QQQ251219C00349780 | 2024-04-19 3:45PM EDT | 2025-12-19 | 105.00 | 119.20 | 122.91 | 0.00 | - | 2 | 599 | 36.54% |
| QQQ260116C00349780 | 2024-05-03 1:10PM EDT | 2026-01-16 | 121.00 | 120.00 | 124.74 | +4.43 | +3.80% | 1 | 138 | 36.74% |
| QQQ260618C00349780 | 2024-04-26 2:01PM EDT | 2026-06-18 | 128.13 | 128.00 | 132.49 | 0.00 | - | 1 | 9 | 36.78% |
| QQQ261218C00349780 | 2024-04-22 10:44AM EDT | 2026-12-18 | 124.15 | 135.71 | 140.50 | 0.00 | - | 1 | 288 | 36.64% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00349780 | 2024-05-03 2:54PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 110 | 1,687 | 42.58% |
| QQQ240621P00349780 | 2024-05-03 2:52PM EDT | 2024-06-21 | 0.24 | 0.22 | 0.24 | -0.11 | -31.43% | 1,595 | 83,407 | 28.39% |
| QQQ240628P00349780 | 2024-05-03 10:25AM EDT | 2024-06-28 | 0.34 | 0.29 | 0.33 | -0.20 | -37.04% | 10 | 4,989 | 27.81% |
| QQQ240920P00349780 | 2024-05-03 3:26PM EDT | 2024-09-20 | 1.64 | 1.61 | 1.66 | -0.99 | -37.64% | 3 | 3,829 | 23.65% |
| QQQ240930P00349780 | 2024-05-03 9:54AM EDT | 2024-09-30 | 1.87 | 1.75 | 1.91 | -1.17 | -38.49% | 10 | 363 | 23.60% |
| QQQ241220P00349780 | 2024-05-03 4:13PM EDT | 2024-12-20 | 3.99 | 3.84 | 4.10 | -1.19 | -22.97% | 2 | 16,899 | 23.20% |
| QQQ250117P00349780 | 2024-05-03 2:54PM EDT | 2025-01-17 | 4.52 | 4.41 | 4.70 | -1.58 | -25.90% | 25 | 4,296 | 22.81% |
| QQQ250620P00349780 | 2024-05-03 10:53AM EDT | 2025-06-20 | 8.05 | 7.62 | 8.30 | -1.75 | -17.86% | 2,009 | 6,752 | 21.81% |
| QQQ251219P00349780 | 2024-05-03 2:39PM EDT | 2025-12-19 | 12.15 | 10.74 | 12.99 | -1.62 | -11.76% | 806 | 4,009 | 21.63% |
| QQQ260116P00349780 | 2024-05-03 3:37PM EDT | 2026-01-16 | 12.17 | 11.90 | 14.34 | -1.23 | -9.18% | 4 | 4,198 | 22.05% |
| QQQ260618P00349780 | 2024-04-26 1:57PM EDT | 2026-06-18 | 16.14 | 12.50 | 17.47 | 0.00 | - | 9 | 903 | 21.57% |
| QQQ261218P00349780 | 2024-05-02 10:39AM EDT | 2026-12-18 | 19.70 | 17.02 | 20.00 | 0.00 | - | 10 | 1,128 | 20.68% |
© 2024 Yahoo. All rights reserved.