Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:374.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00374780 | 2024-05-01 1:40PM EDT | 2024-05-17 | 48.39 | 61.88 | 62.29 | 0.00 | - | 3 | 54 | 54.98% |
| QQQ240621C00374780 | 2024-05-03 3:46PM EDT | 2024-06-21 | 64.06 | 64.36 | 64.75 | +1.30 | +2.07% | 12 | 7,586 | 38.46% |
| QQQ240628C00374780 | 2024-05-02 2:33PM EDT | 2024-06-28 | 55.78 | 64.33 | 64.97 | 0.00 | - | 1 | 137 | 36.55% |
| QQQ240920C00374780 | 2024-05-01 2:38PM EDT | 2024-09-20 | 62.06 | 71.19 | 71.63 | 0.00 | - | 20 | 2,391 | 32.89% |
| QQQ240930C00374780 | 2024-04-16 1:00PM EDT | 2024-09-30 | 71.60 | 71.43 | 71.89 | 0.00 | - | 1 | 19 | 32.10% |
| QQQ241220C00374780 | 2024-05-01 1:34PM EDT | 2024-12-20 | 67.88 | 78.61 | 79.21 | 0.00 | - | 5 | 8,338 | 32.94% |
| QQQ250117C00374780 | 2024-05-03 3:22PM EDT | 2025-01-17 | 80.19 | 80.20 | 80.86 | +7.79 | +10.76% | 3 | 1,123 | 32.54% |
| QQQ250620C00374780 | 2024-05-03 3:50PM EDT | 2025-06-20 | 90.87 | 90.55 | 92.12 | +5.67 | +6.65% | 1 | 2,136 | 33.22% |
| QQQ251219C00374780 | 2024-05-01 12:40PM EDT | 2025-12-19 | 92.00 | 100.29 | 104.01 | 0.00 | - | 2 | 385 | 34.01% |
| QQQ260116C00374780 | 2024-04-29 1:56PM EDT | 2026-01-16 | 102.70 | 101.00 | 105.93 | 0.00 | - | 3 | 26 | 34.23% |
| QQQ260618C00374780 | 2024-03-01 3:01PM EDT | 2026-06-18 | 122.00 | 118.60 | 123.50 | 0.00 | - | 1 | 19 | 38.74% |
| QQQ261218C00374780 | 2024-04-30 10:44AM EDT | 2026-12-18 | 119.63 | 118.50 | 123.33 | 0.00 | - | 1 | 43 | 34.77% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00374780 | 2024-05-03 4:06PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 46 | 2,785 | 32.62% |
| QQQ240621P00374780 | 2024-05-03 3:46PM EDT | 2024-06-21 | 0.53 | 0.51 | 0.52 | -0.32 | -37.65% | 17 | 14,392 | 23.33% |
| QQQ240628P00374780 | 2024-05-03 12:24PM EDT | 2024-06-28 | 0.74 | 0.67 | 0.71 | -0.70 | -48.61% | 5 | 456 | 23.13% |
| QQQ240920P00374780 | 2024-05-03 2:45PM EDT | 2024-09-20 | 3.15 | 3.06 | 3.15 | -1.15 | -26.74% | 16 | 15,519 | 20.92% |
| QQQ240930P00374780 | 2024-05-03 1:10PM EDT | 2024-09-30 | 3.55 | 3.35 | 3.51 | -4.50 | -55.90% | 3 | 150 | 20.88% |
| QQQ241220P00374780 | 2024-05-01 10:52AM EDT | 2024-12-20 | 9.14 | 6.41 | 6.72 | 0.00 | - | 1 | 9,538 | 20.98% |
| QQQ250117P00374780 | 2024-05-03 4:04PM EDT | 2025-01-17 | 7.36 | 7.17 | 7.54 | -2.38 | -24.44% | 1,056 | 12,618 | 20.70% |
| QQQ250620P00374780 | 2024-05-03 2:29PM EDT | 2025-06-20 | 11.72 | 11.39 | 12.01 | -2.62 | -18.27% | 39 | 4,392 | 19.95% |
| QQQ251219P00374780 | 2024-05-03 11:32AM EDT | 2025-12-19 | 16.46 | 14.93 | 17.41 | -2.09 | -11.27% | 30 | 3,446 | 19.88% |
| QQQ260116P00374780 | 2024-04-30 1:42PM EDT | 2026-01-16 | 18.42 | 14.42 | 19.00 | 0.00 | - | 5 | 246 | 20.33% |
| QQQ260618P00374780 | 2024-04-15 1:28PM EDT | 2026-06-18 | 22.64 | 17.50 | 22.50 | 0.00 | - | 1 | 4 | 19.95% |
| QQQ261218P00374780 | 2024-04-23 11:10AM EDT | 2026-12-18 | 24.56 | 21.00 | 25.70 | -1.51 | -5.79% | 1 | 192 | 19.35% |
© 2024 Yahoo. All rights reserved.