Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:409.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00409780 | 2024-05-02 3:43PM EDT | 2024-05-17 | 19.18 | 27.29 | 27.68 | 0.00 | - | 2 | 823 | 31.38% |
| QQQ240621C00409780 | 2024-05-03 11:42AM EDT | 2024-06-21 | 31.31 | 31.79 | 32.08 | +8.61 | +37.93% | 38 | 9,745 | 26.29% |
| QQQ240628C00409780 | 2024-04-26 12:33PM EDT | 2024-06-28 | 29.85 | 32.02 | 32.54 | 0.00 | - | 118 | 682 | 25.41% |
| QQQ240920C00409780 | 2024-05-03 3:29PM EDT | 2024-09-20 | 41.40 | 41.66 | 42.04 | +5.76 | +16.16% | 3 | 998 | 26.25% |
| QQQ240930C00409780 | 2024-05-02 1:29PM EDT | 2024-09-30 | 35.18 | 42.11 | 42.51 | 0.00 | - | 1 | 150 | 25.82% |
| QQQ241220C00409780 | 2024-04-30 2:23PM EDT | 2024-12-20 | 46.89 | 51.05 | 51.60 | 0.00 | - | 2 | 7,856 | 27.96% |
| QQQ250117C00409780 | 2024-05-03 10:25AM EDT | 2025-01-17 | 51.31 | 53.01 | 53.63 | -0.14 | -0.27% | 3 | 2,685 | 27.89% |
| QQQ250620C00409780 | 2024-05-03 12:31PM EDT | 2025-06-20 | 65.06 | 64.39 | 66.82 | +7.84 | +13.70% | 20 | 1,573 | 29.69% |
| QQQ251219C00409780 | 2024-05-03 11:11AM EDT | 2025-12-19 | 75.86 | 76.11 | 79.31 | +1.89 | +2.56% | 164 | 368 | 30.72% |
| QQQ260116C00409780 | 2024-05-01 2:39PM EDT | 2026-01-16 | 72.56 | 77.00 | 81.50 | 0.00 | - | 1 | 149 | 31.04% |
| QQQ260618C00409780 | 2024-04-17 10:17AM EDT | 2026-06-18 | 88.25 | 86.00 | 90.88 | 0.00 | - | 1 | 19 | 31.76% |
| QQQ261218C00409780 | 2024-04-29 3:18PM EDT | 2026-12-18 | 96.40 | 96.00 | 100.68 | 0.00 | - | 1 | 112 | 32.29% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00409780 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.40 | 0.36 | 0.37 | -0.92 | -69.70% | 118 | 2,920 | 20.12% |
| QQQ240621P00409780 | 2024-05-03 4:01PM EDT | 2024-06-21 | 2.70 | 2.64 | 2.67 | -2.05 | -43.16% | 543 | 21,542 | 18.15% |
| QQQ240628P00409780 | 2024-05-03 4:01PM EDT | 2024-06-28 | 3.20 | 3.15 | 3.21 | -2.04 | -38.93% | 52 | 3,315 | 18.19% |
| QQQ240920P00409780 | 2024-05-03 1:54PM EDT | 2024-09-20 | 8.17 | 7.87 | 8.04 | -1.81 | -18.14% | 99 | 3,877 | 17.37% |
| QQQ240930P00409780 | 2024-05-01 11:45AM EDT | 2024-09-30 | 12.99 | 8.39 | 8.65 | 0.00 | - | 1 | 290 | 17.44% |
| QQQ241220P00409780 | 2024-05-03 2:05PM EDT | 2024-12-20 | 13.28 | 12.92 | 13.32 | -2.25 | -14.49% | 430 | 8,944 | 17.97% |
| QQQ250117P00409780 | 2024-04-30 9:48AM EDT | 2025-01-17 | 14.75 | 13.96 | 14.43 | -1.49 | -9.17% | 1 | 5,878 | 17.82% |
| QQQ250620P00409780 | 2024-05-03 1:46PM EDT | 2025-06-20 | 19.90 | 19.19 | 20.11 | -2.52 | -11.24% | 5 | 2,072 | 17.51% |
| QQQ251219P00409780 | 2024-05-02 3:01PM EDT | 2025-12-19 | 27.37 | 24.00 | 26.17 | 0.00 | - | 1 | 4,379 | 17.55% |
| QQQ260116P00409780 | 2024-04-11 2:08PM EDT | 2026-01-16 | 25.40 | 23.04 | 27.61 | 0.00 | - | 1 | 137 | 17.84% |
| QQQ260618P00409780 | 2024-05-03 1:12PM EDT | 2026-06-18 | 29.24 | 26.50 | 31.50 | -3.17 | -9.78% | 2 | 20 | 17.63% |
| QQQ261218P00409780 | 2024-04-30 10:11AM EDT | 2026-12-18 | 34.42 | 30.50 | 35.15 | 0.00 | - | 10 | 33 | 17.24% |
© 2024 Yahoo. All rights reserved.