Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:404.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00404780 | 2024-05-02 10:24AM EDT | 2024-05-17 | 20.55 | 32.14 | 32.54 | 0.00 | - | 8 | 468 | 33.51% |
| QQQ240621C00404780 | 2024-05-03 3:05PM EDT | 2024-06-21 | 36.16 | 36.17 | 36.43 | +7.25 | +25.08% | 4 | 8,420 | 27.38% |
| QQQ240628C00404780 | 2024-05-02 11:39AM EDT | 2024-06-28 | 26.68 | 36.34 | 36.89 | 0.00 | - | 28 | 127 | 26.52% |
| QQQ240920C00404780 | 2024-04-25 10:28AM EDT | 2024-09-20 | 36.60 | 45.58 | 45.98 | 0.00 | - | 2 | 1,704 | 27.00% |
| QQQ240930C00404780 | 2024-04-11 9:43AM EDT | 2024-09-30 | 53.31 | 46.00 | 46.41 | 0.00 | - | 1 | 179 | 26.53% |
| QQQ241220C00404780 | 2024-04-30 2:35PM EDT | 2024-12-20 | 50.22 | 54.74 | 55.29 | 0.00 | - | 3 | 1,750 | 28.55% |
| QQQ250117C00404780 | 2024-05-02 3:28PM EDT | 2025-01-17 | 50.87 | 56.65 | 57.28 | 0.00 | - | 5 | 1,189 | 28.45% |
| QQQ250620C00404780 | 2024-05-03 11:18AM EDT | 2025-06-20 | 67.51 | 67.82 | 70.28 | +2.19 | +3.35% | 10 | 301 | 30.16% |
| QQQ251219C00404780 | 2024-05-01 1:15PM EDT | 2025-12-19 | 71.74 | 79.18 | 82.91 | 0.00 | - | 6 | 1,864 | 31.25% |
| QQQ260116C00404780 | 2024-05-02 10:07AM EDT | 2026-01-16 | 73.00 | 80.00 | 84.96 | 0.00 | - | 14 | 1,824 | 31.51% |
| QQQ260618C00404780 | 2024-04-19 9:42AM EDT | 2026-06-18 | 84.67 | 89.50 | 94.09 | 0.00 | - | 1 | 55 | 32.11% |
| QQQ261218C00404780 | 2024-04-30 11:41AM EDT | 2026-12-18 | 98.00 | 99.00 | 103.79 | 0.00 | - | 31 | 66 | 32.61% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00404780 | 2024-05-03 2:59PM EDT | 2024-05-17 | 0.27 | 0.23 | 0.24 | -0.63 | -70.00% | 161 | 5,026 | 20.68% |
| QQQ240621P00404780 | 2024-05-03 3:23PM EDT | 2024-06-21 | 2.13 | 2.05 | 2.08 | -1.60 | -42.90% | 212 | 17,841 | 18.63% |
| QQQ240628P00404780 | 2024-05-03 3:58PM EDT | 2024-06-28 | 2.62 | 2.50 | 2.55 | -2.11 | -44.61% | 10 | 400 | 18.65% |
| QQQ240920P00404780 | 2024-05-03 1:45PM EDT | 2024-09-20 | 7.20 | 6.87 | 7.02 | -1.50 | -17.24% | 44 | 3,159 | 17.79% |
| QQQ240930P00404780 | 2024-05-02 11:55AM EDT | 2024-09-30 | 10.69 | 7.36 | 7.58 | 0.00 | - | 3 | 146 | 17.84% |
| QQQ241220P00404780 | 2024-05-02 2:27PM EDT | 2024-12-20 | 14.64 | 11.72 | 12.10 | 0.00 | - | 28 | 2,793 | 18.36% |
| QQQ250117P00404780 | 2024-05-03 4:04PM EDT | 2025-01-17 | 13.02 | 12.72 | 13.15 | -4.38 | -25.17% | 10 | 13,982 | 18.18% |
| QQQ250620P00404780 | 2024-05-03 1:27PM EDT | 2025-06-20 | 18.28 | 17.90 | 18.63 | -4.60 | -20.10% | 3 | 1,480 | 17.79% |
| QQQ251219P00404780 | 2024-05-03 3:57PM EDT | 2025-12-19 | 23.72 | 22.85 | 24.95 | -2.08 | -8.06% | 6 | 3,883 | 17.99% |
| QQQ260116P00404780 | 2024-05-02 12:59PM EDT | 2026-01-16 | 27.50 | 21.64 | 26.12 | 0.00 | - | 2 | 330 | 18.15% |
| QQQ260618P00404780 | 2024-02-28 2:11PM EDT | 2026-06-18 | 28.95 | 25.50 | 30.50 | 0.00 | - | 1 | 15 | 18.15% |
| QQQ261218P00404780 | 2024-04-25 12:44PM EDT | 2026-12-18 | 36.06 | 29.00 | 33.62 | 0.00 | - | 1 | 22 | 17.53% |
© 2024 Yahoo. All rights reserved.