Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:369.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00369780 | 2024-04-19 11:03AM EDT | 2024-05-17 | 51.66 | 66.86 | 67.28 | 0.00 | - | 1 | 69 | 58.66% |
| QQQ240621C00369780 | 2024-05-01 3:23PM EDT | 2024-06-21 | 62.26 | 69.27 | 69.59 | 0.00 | - | 2 | 12,820 | 40.36% |
| QQQ240628C00369780 | 2024-04-23 3:35PM EDT | 2024-06-28 | 60.78 | 69.17 | 69.83 | 0.00 | - | 1 | 102 | 38.42% |
| QQQ240920C00369780 | 2024-04-29 12:41PM EDT | 2024-09-20 | 73.56 | 75.71 | 76.15 | 0.00 | - | 1 | 2,904 | 33.97% |
| QQQ240930C00369780 | 2024-04-12 9:30AM EDT | 2024-09-30 | 83.71 | 75.93 | 76.39 | 0.00 | - | 2 | 114 | 33.13% |
| QQQ241220C00369780 | 2024-04-26 1:25PM EDT | 2024-12-20 | 81.46 | 82.85 | 83.43 | 0.00 | - | 1 | 4,362 | 33.72% |
| QQQ250117C00369780 | 2024-05-02 12:53PM EDT | 2025-01-17 | 74.54 | 84.36 | 85.02 | 0.00 | - | 1 | 1,792 | 33.26% |
| QQQ250620C00369780 | 2024-05-02 10:37AM EDT | 2025-06-20 | 85.33 | 93.78 | 96.68 | 0.00 | - | 5 | 749 | 34.24% |
| QQQ251219C00369780 | 2024-05-01 12:26PM EDT | 2025-12-19 | 95.69 | 103.98 | 107.70 | 0.00 | - | 1 | 67 | 34.50% |
| QQQ260116C00369780 | 2024-03-20 10:25AM EDT | 2026-01-16 | 112.59 | 90.76 | 95.50 | 0.00 | - | 2 | 24 | 27.22% |
| QQQ260618C00369780 | 2024-04-19 12:44PM EDT | 2026-06-18 | 101.80 | 113.00 | 117.93 | 0.00 | - | 1 | 83 | 34.98% |
| QQQ261218C00369780 | 2024-05-03 10:37AM EDT | 2026-12-18 | 122.58 | 122.00 | 126.73 | +0.34 | +0.28% | 4 | 41 | 35.15% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00369780 | 2024-05-03 11:53AM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.10 | -71.43% | 103 | 1,189 | 34.47% |
| QQQ240621P00369780 | 2024-05-03 2:06PM EDT | 2024-06-21 | 0.46 | 0.42 | 0.44 | -0.35 | -43.21% | 55 | 28,159 | 24.32% |
| QQQ240628P00369780 | 2024-04-25 1:48PM EDT | 2024-06-28 | 1.58 | 0.56 | 0.60 | 0.00 | - | 40 | 946 | 24.02% |
| QQQ240920P00369780 | 2024-05-02 11:21AM EDT | 2024-09-20 | 4.05 | 2.68 | 2.76 | 0.00 | - | 40 | 8,976 | 21.44% |
| QQQ240930P00369780 | 2024-04-19 12:22PM EDT | 2024-09-30 | 7.26 | 2.92 | 3.10 | 0.00 | - | 2 | 169 | 21.41% |
| QQQ241220P00369780 | 2024-05-03 10:12AM EDT | 2024-12-20 | 6.28 | 5.80 | 6.08 | -1.03 | -14.09% | 40 | 14,942 | 21.41% |
| QQQ250117P00369780 | 2024-05-03 2:35PM EDT | 2025-01-17 | 6.67 | 6.51 | 6.86 | -2.13 | -24.20% | 37 | 5,479 | 21.12% |
| QQQ250620P00369780 | 2024-05-03 1:11PM EDT | 2025-06-20 | 11.02 | 10.55 | 11.19 | -1.61 | -12.75% | 6 | 2,847 | 20.34% |
| QQQ251219P00369780 | 2024-05-01 12:47PM EDT | 2025-12-19 | 17.91 | 14.20 | 16.04 | 0.00 | - | 1 | 3,738 | 19.99% |
| QQQ260116P00369780 | 2024-05-03 4:08PM EDT | 2026-01-16 | 15.75 | 13.67 | 17.65 | -1.57 | -9.06% | 2 | 1,223 | 20.48% |
| QQQ260618P00369780 | 2024-04-25 2:13PM EDT | 2026-06-18 | 21.10 | 16.50 | 21.27 | 0.00 | - | 2 | 22 | 20.21% |
| QQQ261218P00369780 | 2024-04-30 2:28PM EDT | 2026-12-18 | 23.59 | 19.57 | 24.50 | 0.00 | - | 2 | 307 | 19.63% |
© 2024 Yahoo. All rights reserved.