Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:389.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00389780 | 2024-05-03 2:01PM EDT | 2024-05-17 | 46.51 | 46.95 | 47.36 | +2.91 | +6.67% | 42 | 506 | 45.63% |
| QQQ240621C00389780 | 2024-05-03 2:18PM EDT | 2024-06-21 | 50.10 | 49.96 | 50.32 | +10.40 | +26.20% | 22 | 13,850 | 32.75% |
| QQQ240628C00389780 | 2024-05-02 12:32PM EDT | 2024-06-28 | 39.22 | 50.02 | 50.63 | 0.00 | - | 2 | 373 | 31.34% |
| QQQ240920C00389780 | 2024-04-24 12:29PM EDT | 2024-09-20 | 50.93 | 58.00 | 58.43 | 0.00 | - | 4 | 990 | 29.83% |
| QQQ240930C00389780 | 2024-04-24 2:32PM EDT | 2024-09-30 | 51.66 | 58.34 | 58.78 | 0.00 | - | 1 | 15 | 29.22% |
| QQQ241220C00389780 | 2024-05-01 3:51PM EDT | 2024-12-20 | 57.46 | 66.35 | 66.91 | 0.00 | - | 3 | 2,956 | 30.68% |
| QQQ250117C00389780 | 2024-05-03 11:56AM EDT | 2025-01-17 | 67.90 | 68.09 | 68.74 | +8.20 | +13.74% | 1 | 1,671 | 30.44% |
| QQQ250620C00389780 | 2024-05-03 9:51AM EDT | 2025-06-20 | 79.31 | 78.64 | 81.09 | +9.61 | +13.79% | 10 | 1,046 | 31.76% |
| QQQ251219C00389780 | 2024-04-19 3:29PM EDT | 2025-12-19 | 78.87 | 89.49 | 93.22 | 0.00 | - | 1 | 2,900 | 32.60% |
| QQQ260116C00389780 | 2024-04-29 9:46AM EDT | 2026-01-16 | 91.00 | 90.50 | 95.20 | 0.00 | - | 1 | 2,610 | 32.84% |
| QQQ260618C00389780 | 2024-04-29 3:22PM EDT | 2026-06-18 | 99.88 | 99.50 | 104.00 | 0.00 | - | 1 | 37 | 33.30% |
| QQQ261218C00389780 | 2024-05-02 1:25PM EDT | 2026-12-18 | 103.15 | 108.50 | 113.37 | 0.00 | - | 1 | 56 | 33.67% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00389780 | 2024-05-03 3:22PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.10 | -0.13 | -56.52% | 58 | 3,943 | 26.66% |
| QQQ240621P00389780 | 2024-05-03 3:55PM EDT | 2024-06-21 | 1.02 | 0.97 | 1.00 | -0.76 | -42.70% | 438 | 19,673 | 20.92% |
| QQQ240628P00389780 | 2024-05-03 11:24AM EDT | 2024-06-28 | 1.47 | 1.22 | 1.33 | -0.63 | -30.00% | 5 | 278 | 20.95% |
| QQQ240920P00389780 | 2024-05-03 2:29PM EDT | 2024-09-20 | 4.69 | 4.56 | 4.69 | -1.60 | -25.44% | 4 | 1,461 | 19.36% |
| QQQ240930P00389780 | 2024-04-19 12:28PM EDT | 2024-09-30 | 11.34 | 4.95 | 5.15 | 0.00 | - | 1 | 73 | 19.37% |
| QQQ241220P00389780 | 2024-05-03 1:00PM EDT | 2024-12-20 | 9.10 | 8.69 | 9.03 | -2.51 | -21.62% | 7 | 13,927 | 19.68% |
| QQQ250117P00389780 | 2024-05-03 3:29PM EDT | 2025-01-17 | 9.90 | 9.59 | 9.98 | -2.29 | -18.79% | 11 | 9,541 | 19.46% |
| QQQ250620P00389780 | 2024-05-02 2:26PM EDT | 2025-06-20 | 16.85 | 14.38 | 14.99 | 0.00 | - | 790 | 5,947 | 18.88% |
| QQQ251219P00389780 | 2024-05-03 3:35PM EDT | 2025-12-19 | 19.57 | 18.67 | 19.70 | -2.06 | -9.52% | 2 | 1,190 | 18.31% |
| QQQ260116P00389780 | 2024-04-30 3:05PM EDT | 2026-01-16 | 21.73 | 17.84 | 22.31 | 0.00 | - | 100 | 547 | 19.25% |
| QQQ260618P00389780 | 2024-04-19 2:53PM EDT | 2026-06-18 | 30.75 | 21.00 | 26.00 | 0.00 | - | 3 | 44 | 18.95% |
| QQQ261218P00389780 | 2024-04-26 2:11PM EDT | 2026-12-18 | 28.80 | 24.50 | 29.41 | 0.00 | - | 1 | 52 | 18.44% |
© 2024 Yahoo. All rights reserved.