Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:379.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00379780 | 2024-05-01 3:15PM EDT | 2024-05-17 | 50.64 | 56.90 | 57.31 | 0.00 | - | 14 | 110 | 51.16% |
| QQQ240621C00379780 | 2024-05-03 12:58PM EDT | 2024-06-21 | 58.32 | 59.51 | 59.90 | +3.65 | +6.68% | 109 | 14,404 | 36.12% |
| QQQ240628C00379780 | 2024-04-26 11:43AM EDT | 2024-06-28 | 56.29 | 59.51 | 60.15 | 0.00 | - | 3 | 403 | 34.46% |
| QQQ240920C00379780 | 2024-05-01 10:09AM EDT | 2024-09-20 | 55.26 | 66.73 | 67.16 | 0.00 | - | 1 | 7,825 | 31.72% |
| QQQ240930C00379780 | 2024-03-14 12:44PM EDT | 2024-09-30 | 74.80 | 72.70 | 73.21 | 0.00 | - | 9 | 69 | 37.77% |
| QQQ241220C00379780 | 2024-04-30 12:30PM EDT | 2024-12-20 | 70.02 | 74.46 | 75.04 | 0.00 | - | 2 | 4,730 | 32.09% |
| QQQ250117C00379780 | 2024-05-03 4:10PM EDT | 2025-01-17 | 76.38 | 76.10 | 76.75 | +8.36 | +12.29% | 11 | 3,486 | 31.75% |
| QQQ250620C00379780 | 2024-05-01 3:18PM EDT | 2025-06-20 | 82.91 | 86.03 | 88.89 | 0.00 | - | 1 | 1,220 | 33.01% |
| QQQ251219C00379780 | 2024-05-01 3:32PM EDT | 2025-12-19 | 92.15 | 96.64 | 100.36 | 0.00 | - | 2 | 1,307 | 33.50% |
| QQQ260116C00379780 | 2024-04-08 10:28AM EDT | 2026-01-16 | 108.18 | 97.50 | 102.31 | 0.00 | - | 40 | 1,202 | 33.73% |
| QQQ260618C00379780 | 2024-03-05 12:07PM EDT | 2026-06-18 | 109.50 | 114.50 | 119.42 | 0.00 | - | 1 | 60 | 37.97% |
| QQQ261218C00379780 | 2024-05-01 10:12AM EDT | 2026-12-18 | 107.61 | 115.00 | 119.97 | 0.00 | - | 1 | 60 | 34.38% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00379780 | 2024-05-03 12:35PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 4 | 4,034 | 29.49% |
| QQQ240621P00379780 | 2024-05-03 2:18PM EDT | 2024-06-21 | 0.65 | 0.62 | 0.64 | -0.40 | -38.10% | 11 | 35,991 | 22.27% |
| QQQ240628P00379780 | 2024-05-03 2:46PM EDT | 2024-06-28 | 0.87 | 0.82 | 0.86 | -0.76 | -46.63% | 4 | 491 | 22.13% |
| QQQ240920P00379780 | 2024-05-03 1:51PM EDT | 2024-09-20 | 3.65 | 3.49 | 3.58 | -1.15 | -23.96% | 398 | 19,855 | 20.30% |
| QQQ240930P00379780 | 2024-04-26 1:14PM EDT | 2024-09-30 | 5.18 | 3.82 | 3.98 | 0.00 | - | 1 | 56 | 20.29% |
| QQQ241220P00379780 | 2024-05-03 1:57PM EDT | 2024-12-20 | 7.38 | 7.10 | 7.44 | -2.90 | -28.21% | 22 | 10,500 | 20.53% |
| QQQ250117P00379780 | 2024-05-03 2:00PM EDT | 2025-01-17 | 8.21 | 8.10 | 8.28 | -1.85 | -18.39% | 4 | 10,591 | 20.25% |
| QQQ250620P00379780 | 2024-05-03 1:33PM EDT | 2025-06-20 | 12.70 | 12.50 | 13.02 | -2.05 | -13.90% | 10 | 8,234 | 19.63% |
| QQQ251219P00379780 | 2024-05-02 9:30AM EDT | 2025-12-19 | 19.89 | 15.65 | 18.26 | 0.00 | - | 2 | 4,131 | 19.41% |
| QQQ260116P00379780 | 2024-05-01 9:47AM EDT | 2026-01-16 | 20.75 | 15.64 | 19.76 | 0.00 | - | 1 | 402 | 19.79% |
| QQQ260618P00379780 | 2024-04-19 2:54PM EDT | 2026-06-18 | 27.50 | 18.50 | 23.50 | 0.00 | - | 1 | 70 | 19.55% |
| QQQ261218P00379780 | 2024-04-23 11:21AM EDT | 2026-12-18 | 27.33 | 22.00 | 26.88 | 0.00 | - | 105 | 269 | 19.04% |
© 2024 Yahoo. All rights reserved.