Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:359.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00359780 | 2024-05-01 10:43AM EDT | 2024-05-17 | 63.91 | 76.83 | 77.25 | 0.00 | - | 1 | 67 | 66.02% |
| QQQ240621C00359780 | 2024-05-03 11:37AM EDT | 2024-06-21 | 78.25 | 79.01 | 79.42 | +12.56 | +19.12% | 2 | 8,744 | 44.56% |
| QQQ240628C00359780 | 2024-03-21 2:58PM EDT | 2024-06-28 | 92.36 | 60.26 | 60.81 | 0.00 | - | 1 | 157 | 0.00% |
| QQQ240920C00359780 | 2024-04-26 12:42PM EDT | 2024-09-20 | 82.16 | 84.89 | 85.34 | 0.00 | - | 34 | 1,455 | 36.24% |
| QQQ240930C00359780 | 2024-03-19 10:27AM EDT | 2024-09-30 | 88.56 | 76.00 | 76.42 | 0.00 | - | 1 | 17 | 17.12% |
| QQQ241220C00359780 | 2024-05-01 12:08PM EDT | 2024-12-20 | 79.50 | 91.46 | 92.04 | 0.00 | - | 1 | 4,779 | 35.36% |
| QQQ250117C00359780 | 2024-05-03 12:36PM EDT | 2025-01-17 | 92.53 | 92.85 | 93.51 | +2.81 | +3.13% | 10 | 987 | 34.78% |
| QQQ250620C00359780 | 2024-05-03 4:11PM EDT | 2025-06-20 | 103.00 | 101.76 | 104.68 | +8.32 | +8.79% | 2 | 589 | 35.48% |
| QQQ251219C00359780 | 2024-04-25 1:25PM EDT | 2025-12-19 | 103.54 | 111.51 | 115.22 | 0.00 | - | 1 | 104 | 35.50% |
| QQQ260116C00359780 | 2024-04-25 3:55PM EDT | 2026-01-16 | 106.04 | 112.50 | 117.00 | 0.00 | - | 2 | 134 | 35.66% |
| QQQ260618C00359780 | 2024-04-12 2:56PM EDT | 2026-06-18 | 127.85 | 120.50 | 125.00 | 0.00 | - | 42 | 48 | 35.80% |
| QQQ261218C00359780 | 2024-04-25 11:58AM EDT | 2026-12-18 | 120.17 | 130.00 | 133.50 | 0.00 | - | 2 | 11 | 35.86% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00359780 | 2024-05-02 1:37PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 1 | 1,943 | 38.67% |
| QQQ240621P00359780 | 2024-05-03 9:40AM EDT | 2024-06-21 | 0.34 | 0.30 | 0.32 | -0.18 | -34.62% | 70 | 31,397 | 26.32% |
| QQQ240628P00359780 | 2024-05-03 3:10PM EDT | 2024-06-28 | 0.43 | 0.40 | 0.44 | -0.48 | -52.75% | 1 | 359 | 25.90% |
| QQQ240920P00359780 | 2024-05-03 4:04PM EDT | 2024-09-20 | 2.11 | 2.06 | 2.13 | -0.70 | -24.91% | 43 | 75,971 | 22.52% |
| QQQ240930P00359780 | 2024-04-17 12:04PM EDT | 2024-09-30 | 4.91 | 2.26 | 2.42 | 0.00 | - | 1 | 106 | 22.47% |
| QQQ241220P00359780 | 2024-05-03 2:08PM EDT | 2024-12-20 | 4.90 | 4.72 | 4.99 | -1.21 | -19.80% | 3 | 13,246 | 22.29% |
| QQQ250117P00359780 | 2024-05-03 3:27PM EDT | 2025-01-17 | 5.52 | 5.50 | 5.68 | -1.67 | -23.23% | 41 | 5,953 | 21.96% |
| QQQ250620P00359780 | 2024-05-03 3:55PM EDT | 2025-06-20 | 9.30 | 8.92 | 9.67 | -1.40 | -13.08% | 21 | 1,567 | 21.09% |
| QQQ251219P00359780 | 2024-05-03 3:29PM EDT | 2025-12-19 | 13.49 | 12.55 | 14.85 | -2.38 | -15.00% | 5 | 2,395 | 21.07% |
| QQQ260116P00359780 | 2024-04-29 3:52PM EDT | 2026-01-16 | 14.93 | 12.62 | 15.75 | 0.00 | - | 3 | 301 | 21.16% |
| QQQ260618P00359780 | 2024-04-26 2:01PM EDT | 2026-06-18 | 17.86 | 14.50 | 19.50 | 0.00 | - | 2 | 59 | 21.00% |
| QQQ261218P00359780 | 2024-04-29 11:50AM EDT | 2026-12-18 | 21.00 | 19.13 | 22.00 | +0.03 | +0.14% | 1 | 1,214 | 20.08% |
© 2024 Yahoo. All rights reserved.