Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:364.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00364780 | 2024-03-19 3:01PM EDT | 2024-05-17 | 77.97 | 60.37 | 60.79 | 0.00 | - | 104 | 53 | 0.00% |
| QQQ240621C00364780 | 2024-04-26 2:04PM EDT | 2024-06-21 | 70.65 | 74.10 | 74.52 | 0.00 | - | 1 | 5,802 | 42.52% |
| QQQ240628C00364780 | 2024-04-22 10:56AM EDT | 2024-06-28 | 55.65 | 74.05 | 74.71 | 0.00 | - | 1 | 51 | 40.31% |
| QQQ240920C00364780 | 2024-04-30 1:34PM EDT | 2024-09-20 | 73.91 | 80.28 | 80.73 | 0.00 | - | 1 | 627 | 35.10% |
| QQQ240930C00364780 | 2024-04-08 10:51AM EDT | 2024-09-30 | 89.74 | 80.47 | 80.94 | 0.00 | - | 2 | 70 | 34.19% |
| QQQ241220C00364780 | 2024-05-01 12:00PM EDT | 2024-12-20 | 75.25 | 87.13 | 87.71 | 0.00 | - | 5 | 4,275 | 34.53% |
| QQQ250117C00364780 | 2024-04-26 12:35PM EDT | 2025-01-17 | 86.22 | 88.58 | 89.24 | 0.00 | - | 4 | 1,518 | 34.02% |
| QQQ250620C00364780 | 2024-05-03 9:37AM EDT | 2025-06-20 | 98.10 | 97.74 | 100.66 | +1.06 | +1.09% | 1 | 371 | 34.86% |
| QQQ251219C00364780 | 2024-04-30 2:31PM EDT | 2025-12-19 | 104.12 | 107.73 | 111.44 | 0.00 | - | 21 | 139 | 34.99% |
| QQQ260116C00364780 | 2024-04-30 2:31PM EDT | 2026-01-16 | 105.50 | 108.50 | 113.32 | 0.00 | - | 20 | 110 | 35.20% |
| QQQ260618C00364780 | 2024-02-21 11:56AM EDT | 2026-06-18 | 110.74 | 127.50 | 132.20 | 0.00 | - | 10 | 20 | 40.47% |
| QQQ261218C00364780 | 2024-04-25 10:18AM EDT | 2026-12-18 | 118.07 | 125.50 | 130.00 | 0.00 | - | 1 | 9 | 35.46% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00364780 | 2024-05-03 4:01PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 6 | 1,894 | 37.11% |
| QQQ240621P00364780 | 2024-04-30 11:27AM EDT | 2024-06-21 | 0.70 | 0.35 | 0.37 | 0.00 | - | 4 | 17,280 | 25.27% |
| QQQ240628P00364780 | 2024-05-03 2:55PM EDT | 2024-06-28 | 0.51 | 0.47 | 0.51 | -0.26 | -33.77% | 10 | 874 | 24.94% |
| QQQ240920P00364780 | 2024-05-02 3:50PM EDT | 2024-09-20 | 3.30 | 2.35 | 2.42 | 0.00 | - | 25 | 7,202 | 21.97% |
| QQQ240930P00364780 | 2024-05-03 11:56AM EDT | 2024-09-30 | 2.75 | 2.57 | 2.73 | -0.78 | -22.10% | 1 | 36 | 21.92% |
| QQQ241220P00364780 | 2024-05-03 12:50PM EDT | 2024-12-20 | 5.50 | 5.22 | 5.53 | -1.20 | -17.91% | 14 | 5,267 | 21.88% |
| QQQ250117P00364780 | 2024-05-03 9:39AM EDT | 2025-01-17 | 6.28 | 5.94 | 6.24 | -0.98 | -13.50% | 6 | 3,880 | 21.53% |
| QQQ250620P00364780 | 2024-05-02 3:40PM EDT | 2025-06-20 | 11.57 | 9.66 | 10.42 | 0.00 | - | 10 | 2,505 | 20.73% |
| QQQ251219P00364780 | 2024-05-03 12:21PM EDT | 2025-12-19 | 14.49 | 13.14 | 15.04 | -1.27 | -8.06% | 1 | 500 | 20.29% |
| QQQ260116P00364780 | 2024-04-30 12:38PM EDT | 2026-01-16 | 16.35 | 13.96 | 16.67 | 0.00 | - | 6 | 591 | 20.82% |
| QQQ260618P00364780 | 2024-04-15 2:06PM EDT | 2026-06-18 | 21.13 | 15.50 | 20.50 | 0.00 | - | 1 | 6 | 20.67% |
| QQQ261218P00364780 | 2024-04-24 9:31AM EDT | 2026-12-18 | 23.40 | 18.50 | 23.46 | 0.00 | - | 5 | 26 | 19.97% |
© 2024 Yahoo. All rights reserved.