Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:384.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00384780 | 2024-04-18 11:40AM EDT | 2024-05-17 | 50.97 | 51.92 | 52.34 | +5.98 | +13.29% | 41 | 171 | 49.41% |
| QQQ240621C00384780 | 2024-05-02 10:07AM EDT | 2024-06-21 | 54.13 | 54.71 | 55.09 | +12.14 | +28.91% | 1 | 20,593 | 34.60% |
| QQQ240628C00384780 | 2024-05-01 2:58PM EDT | 2024-06-28 | 49.00 | 54.73 | 55.36 | 0.00 | - | 1 | 82 | 33.01% |
| QQQ240920C00384780 | 2024-04-26 9:50AM EDT | 2024-09-20 | 58.31 | 62.33 | 62.76 | 0.00 | - | 40 | 3,631 | 30.82% |
| QQQ240930C00384780 | 2024-03-15 11:50AM EDT | 2024-09-30 | 66.30 | 68.44 | 68.94 | 0.00 | - | 1 | 420 | 36.83% |
| QQQ241220C00384780 | 2024-05-01 10:23AM EDT | 2024-12-20 | 60.26 | 70.37 | 70.94 | 0.00 | - | 2 | 9,695 | 31.41% |
| QQQ250117C00384780 | 2024-04-30 3:55PM EDT | 2025-01-17 | 64.72 | 72.06 | 72.71 | 0.00 | - | 4 | 1,419 | 31.12% |
| QQQ250620C00384780 | 2024-04-18 10:05AM EDT | 2025-06-20 | 78.77 | 82.24 | 85.08 | 0.00 | - | 1 | 1,355 | 32.47% |
| QQQ251219C00384780 | 2024-05-03 3:49PM EDT | 2025-12-19 | 94.50 | 93.04 | 96.76 | -12.74 | -11.88% | 10 | 610 | 33.06% |
| QQQ260116C00384780 | 2024-04-24 12:57PM EDT | 2026-01-16 | 90.68 | 94.00 | 98.73 | 0.00 | - | 1 | 512 | 33.29% |
| QQQ260618C00384780 | 2024-03-26 11:12AM EDT | 2026-06-18 | 118.17 | 92.00 | 96.89 | 0.00 | - | 1 | 16 | 29.00% |
| QQQ261218C00384780 | 2024-05-01 10:12AM EDT | 2026-12-18 | 112.54 | 112.00 | 116.65 | +8.26 | +7.92% | 1 | 37 | 34.03% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00384780 | 2024-05-03 4:09PM EDT | 2024-05-17 | 0.07 | 0.08 | 0.09 | -0.08 | -53.33% | 94 | 14,361 | 28.91% |
| QQQ240621P00384780 | 2024-05-03 12:06PM EDT | 2024-06-21 | 0.86 | 0.77 | 0.79 | -0.58 | -40.28% | 71 | 20,779 | 21.66% |
| QQQ240628P00384780 | 2024-05-03 12:39PM EDT | 2024-06-28 | 1.09 | 1.01 | 1.05 | -0.60 | -35.50% | 2 | 264 | 21.55% |
| QQQ240920P00384780 | 2024-05-03 1:17PM EDT | 2024-09-20 | 4.16 | 3.99 | 4.10 | -1.41 | -25.31% | 6 | 5,658 | 19.87% |
| QQQ240930P00384780 | 2024-04-23 3:27PM EDT | 2024-09-30 | 7.00 | 4.33 | 4.53 | 0.00 | - | 1 | 121 | 19.87% |
| QQQ241220P00384780 | 2024-05-03 3:16PM EDT | 2024-12-20 | 8.06 | 7.88 | 8.18 | -2.19 | -21.37% | 203 | 7,295 | 20.11% |
| QQQ250117P00384780 | 2024-05-03 2:47PM EDT | 2025-01-17 | 8.99 | 8.71 | 9.09 | -2.82 | -23.88% | 4 | 8,296 | 19.87% |
| QQQ250620P00384780 | 2024-05-03 11:53AM EDT | 2025-06-20 | 13.67 | 13.30 | 14.03 | -2.14 | -13.54% | 6 | 3,266 | 19.31% |
| QQQ251219P00384780 | 2024-05-02 11:08AM EDT | 2025-12-19 | 20.91 | 17.34 | 19.53 | 0.00 | - | 1 | 4,341 | 19.18% |
| QQQ260116P00384780 | 2024-05-01 10:01AM EDT | 2026-01-16 | 22.23 | 16.50 | 20.90 | 0.00 | - | 305 | 1,724 | 19.48% |
| QQQ260618P00384780 | 2024-04-25 2:14PM EDT | 2026-06-18 | 24.90 | 20.00 | 24.50 | 0.00 | - | 2 | 104 | 19.15% |
| QQQ261218P00384780 | 2024-04-19 2:56PM EDT | 2026-12-18 | 32.96 | 23.50 | 28.00 | 0.00 | - | 50 | 65 | 18.69% |
© 2024 Yahoo. All rights reserved.