Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:399.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00399780 | 2024-05-03 10:26AM EDT | 2024-05-17 | 34.50 | 37.05 | 37.46 | +10.32 | +42.68% | 3 | 100 | 38.36% |
| QQQ240621C00399780 | 2024-05-03 1:43PM EDT | 2024-06-21 | 39.87 | 40.64 | 40.99 | +9.11 | +29.62% | 618 | 34,805 | 29.32% |
| QQQ240628C00399780 | 2024-04-23 10:41AM EDT | 2024-06-28 | 33.12 | 40.79 | 41.37 | 0.00 | - | 2 | 560 | 28.19% |
| QQQ240920C00399780 | 2024-05-03 3:56PM EDT | 2024-09-20 | 49.20 | 49.63 | 50.03 | +9.07 | +22.60% | 3 | 5,315 | 27.97% |
| QQQ240930C00399780 | 2024-03-20 2:52PM EDT | 2024-09-30 | 61.41 | 37.28 | 37.73 | 0.00 | - | 1 | 47 | 11.80% |
| QQQ241220C00399780 | 2024-04-26 11:59AM EDT | 2024-12-20 | 56.64 | 58.52 | 59.08 | 0.00 | - | 2 | 8,045 | 29.28% |
| QQQ250117C00399780 | 2024-05-03 4:13PM EDT | 2025-01-17 | 60.63 | 60.38 | 61.02 | +6.23 | +11.45% | 23 | 3,233 | 29.14% |
| QQQ250620C00399780 | 2024-05-03 3:01PM EDT | 2025-06-20 | 72.30 | 71.41 | 73.73 | +7.94 | +12.34% | 2 | 2,929 | 30.65% |
| QQQ251219C00399780 | 2024-04-30 3:39PM EDT | 2025-12-19 | 79.00 | 82.55 | 86.28 | 0.00 | - | 8 | 1,468 | 31.70% |
| QQQ260116C00399780 | 2024-05-02 12:13PM EDT | 2026-01-16 | 76.80 | 83.50 | 88.31 | 0.00 | - | 4 | 1,051 | 31.96% |
| QQQ260618C00399780 | 2024-04-25 12:23PM EDT | 2026-06-18 | 85.30 | 92.50 | 97.36 | 0.00 | - | 3 | 111 | 32.52% |
| QQQ261218C00399780 | 2024-05-03 11:15AM EDT | 2026-12-18 | 100.00 | 102.00 | 106.94 | +2.24 | +2.29% | 8 | 282 | 32.97% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00399780 | 2024-05-03 2:30PM EDT | 2024-05-17 | 0.16 | 0.15 | 0.16 | -0.31 | -65.96% | 86 | 6,254 | 22.85% |
| QQQ240621P00399780 | 2024-05-03 3:55PM EDT | 2024-06-21 | 1.67 | 1.59 | 1.61 | -1.25 | -42.81% | 328 | 31,805 | 19.46% |
| QQQ240628P00399780 | 2024-05-03 10:27AM EDT | 2024-06-28 | 2.35 | 1.98 | 2.03 | -1.03 | -30.47% | 1 | 1,071 | 19.47% |
| QQQ240920P00399780 | 2024-05-03 12:22PM EDT | 2024-09-20 | 6.33 | 6.02 | 6.13 | -1.85 | -22.62% | 2 | 10,062 | 18.35% |
| QQQ240930P00399780 | 2024-05-03 9:34AM EDT | 2024-09-30 | 7.13 | 6.45 | 6.66 | -1.95 | -21.48% | 80 | 191 | 18.38% |
| QQQ241220P00399780 | 2024-05-03 3:11PM EDT | 2024-12-20 | 10.84 | 10.62 | 10.99 | -2.63 | -19.52% | 524 | 8,896 | 18.84% |
| QQQ250117P00399780 | 2024-05-03 3:55PM EDT | 2025-01-17 | 11.95 | 11.80 | 12.01 | -2.20 | -15.55% | 76 | 10,547 | 18.64% |
| QQQ250620P00399780 | 2024-05-03 3:02PM EDT | 2025-06-20 | 17.09 | 16.85 | 17.22 | -3.41 | -16.63% | 2,161 | 10,621 | 18.10% |
| QQQ251219P00399780 | 2024-05-03 9:30AM EDT | 2025-12-19 | 21.67 | 22.00 | 23.12 | -4.63 | -17.60% | 1 | 6,584 | 18.11% |
| QQQ260116P00399780 | 2024-05-02 10:59AM EDT | 2026-01-16 | 25.66 | 20.34 | 25.00 | 0.00 | - | 5 | 212 | 18.63% |
| QQQ260618P00399780 | 2024-05-01 12:00PM EDT | 2026-06-18 | 29.46 | 23.50 | 28.50 | 0.00 | - | 6 | 46 | 18.23% |
| QQQ261218P00399780 | 2024-04-26 12:57PM EDT | 2026-12-18 | 30.34 | 27.50 | 32.16 | -0.85 | -2.73% | 1 | 1,736 | 17.84% |
© 2024 Yahoo. All rights reserved.