Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:354.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00354780 | 2024-04-29 4:05PM EDT | 2024-05-17 | 79.50 | 81.81 | 82.23 | 0.00 | - | 2 | 60 | 69.65% |
| QQQ240621C00354780 | 2024-05-03 2:53PM EDT | 2024-06-21 | 84.10 | 83.92 | 84.34 | +11.47 | +15.79% | 44 | 5,706 | 46.66% |
| QQQ240628C00354780 | 2024-04-30 12:07PM EDT | 2024-06-28 | 77.81 | 83.86 | 84.52 | 0.00 | - | 1 | 45 | 44.20% |
| QQQ240920C00354780 | 2024-03-12 12:29PM EDT | 2024-09-20 | 98.95 | 101.23 | 101.62 | 0.00 | - | 1 | 66 | 53.13% |
| QQQ240930C00354780 | 2024-03-18 3:20PM EDT | 2024-09-30 | 97.16 | 83.14 | 83.63 | 0.00 | - | 2 | 20 | 24.91% |
| QQQ241220C00354780 | 2024-05-02 11:24AM EDT | 2024-12-20 | 86.09 | 95.84 | 96.42 | 0.00 | - | 1 | 1,674 | 36.22% |
| QQQ250117C00354780 | 2024-05-01 3:51PM EDT | 2025-01-17 | 86.88 | 97.17 | 97.83 | 0.00 | - | 2 | 1,740 | 35.57% |
| QQQ250620C00354780 | 2024-05-03 4:10PM EDT | 2025-06-20 | 107.00 | 105.81 | 108.73 | +14.63 | +15.84% | 1 | 125 | 36.12% |
| QQQ251219C00354780 | 2024-04-26 1:14PM EDT | 2025-12-19 | 115.40 | 115.34 | 119.05 | 0.00 | - | 2 | 139 | 36.02% |
| QQQ260116C00354780 | 2024-04-12 2:32PM EDT | 2026-01-16 | 116.00 | 116.00 | 120.89 | -9.25 | -7.39% | 1 | 60 | 36.21% |
| QQQ260618C00354780 | 2024-05-03 10:37AM EDT | 2026-06-18 | 124.58 | 124.00 | 128.79 | +1.63 | +1.33% | 4 | 15 | 36.32% |
| QQQ261218C00354780 | 2024-04-04 3:03PM EDT | 2026-12-18 | 138.16 | 132.16 | 137.00 | 0.00 | - | 1 | 10 | 36.26% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00354780 | 2024-05-01 3:27PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.04 | 0.00 | - | 30 | 792 | 41.21% |
| QQQ240621P00354780 | 2024-05-03 1:47PM EDT | 2024-06-21 | 0.28 | 0.26 | 0.27 | -0.25 | -47.17% | 6 | 14,610 | 27.25% |
| QQQ240628P00354780 | 2024-04-26 12:42PM EDT | 2024-06-28 | 0.70 | 0.34 | 0.38 | 0.00 | - | 4 | 700 | 26.86% |
| QQQ240920P00354780 | 2024-05-03 9:52AM EDT | 2024-09-20 | 1.95 | 1.82 | 1.87 | -0.63 | -24.42% | 15 | 1,999 | 23.05% |
| QQQ240930P00354780 | 2024-05-03 9:37AM EDT | 2024-09-30 | 2.33 | 2.01 | 2.15 | -0.62 | -21.02% | 5 | 4,101 | 23.04% |
| QQQ241220P00354780 | 2024-05-01 3:02PM EDT | 2024-12-20 | 4.58 | 4.26 | 4.52 | -0.64 | -12.26% | 40 | 8,871 | 22.74% |
| QQQ250117P00354780 | 2024-05-03 9:54AM EDT | 2025-01-17 | 5.18 | 5.00 | 5.16 | -0.90 | -14.80% | 11 | 3,258 | 22.37% |
| QQQ250620P00354780 | 2024-05-02 12:06PM EDT | 2025-06-20 | 10.35 | 8.27 | 8.96 | 0.00 | - | 1 | 780 | 21.45% |
| QQQ251219P00354780 | 2024-05-03 11:58AM EDT | 2025-12-19 | 12.80 | 11.35 | 14.01 | -2.00 | -13.51% | 4 | 1,198 | 21.43% |
| QQQ260116P00354780 | 2024-05-03 2:37PM EDT | 2026-01-16 | 12.90 | 11.12 | 15.19 | -2.35 | -15.41% | 2 | 129 | 21.71% |
| QQQ260618P00354780 | 2024-04-22 11:36AM EDT | 2026-06-18 | 20.81 | 13.50 | 18.35 | 0.00 | - | 1 | 109 | 21.23% |
| QQQ261218P00354780 | 2024-05-03 9:42AM EDT | 2026-12-18 | 18.50 | 18.15 | 21.00 | -2.02 | -9.84% | 14 | 34 | 20.39% |
© 2024 Yahoo. All rights reserved.