Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:414.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00414780 | 2024-05-03 4:11PM EDT | 2024-05-17 | 22.67 | 22.55 | 22.92 | +7.67 | +51.13% | 4 | 1,416 | 27.22% |
| QQQ240621C00414780 | 2024-05-03 2:19PM EDT | 2024-06-21 | 27.67 | 27.57 | 27.82 | +7.27 | +35.64% | 280 | 12,437 | 24.62% |
| QQQ240628C00414780 | 2024-05-03 10:17AM EDT | 2024-06-28 | 26.39 | 27.91 | 28.35 | +4.99 | +23.32% | 11 | 1,090 | 23.94% |
| QQQ240920C00414780 | 2024-04-26 12:03PM EDT | 2024-09-20 | 35.98 | 37.87 | 38.24 | 0.00 | - | 2 | 809 | 25.36% |
| QQQ240930C00414780 | 2024-05-02 1:29PM EDT | 2024-09-30 | 31.72 | 38.35 | 38.74 | 0.00 | - | 1 | 151 | 24.99% |
| QQQ241220C00414780 | 2024-04-26 12:32PM EDT | 2024-12-20 | 45.77 | 47.46 | 48.00 | 0.00 | - | 2 | 1,278 | 27.27% |
| QQQ250117C00414780 | 2024-05-03 3:07PM EDT | 2025-01-17 | 49.75 | 49.47 | 50.09 | +6.52 | +15.08% | 2 | 1,584 | 27.26% |
| QQQ250620C00414780 | 2024-05-03 12:31PM EDT | 2025-06-20 | 61.75 | 61.04 | 63.28 | +7.44 | +13.70% | 10 | 2,749 | 29.09% |
| QQQ251219C00414780 | 2024-04-30 9:32AM EDT | 2025-12-19 | 72.58 | 72.62 | 76.35 | 0.00 | - | 1 | 431 | 30.42% |
| QQQ260116C00414780 | 2024-05-01 9:30AM EDT | 2026-01-16 | 69.62 | 73.50 | 78.42 | 0.00 | - | 1 | 375 | 30.69% |
| QQQ260618C00414780 | 2024-04-24 10:56AM EDT | 2026-06-18 | 81.17 | 83.00 | 87.73 | 0.00 | - | 1 | 39 | 31.37% |
| QQQ261218C00414780 | 2024-05-02 10:37AM EDT | 2026-12-18 | 86.73 | 93.00 | 97.62 | 0.00 | - | 5 | 54 | 31.94% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00414780 | 2024-05-03 4:11PM EDT | 2024-05-17 | 0.60 | 0.60 | 0.61 | -1.65 | -73.33% | 200 | 7,346 | 18.29% |
| QQQ240621P00414780 | 2024-05-03 4:05PM EDT | 2024-06-21 | 3.47 | 3.40 | 3.44 | -2.47 | -41.58% | 658 | 6,410 | 17.34% |
| QQQ240628P00414780 | 2024-05-03 3:56PM EDT | 2024-06-28 | 4.15 | 3.96 | 4.04 | -2.73 | -39.68% | 24 | 668 | 17.41% |
| QQQ240920P00414780 | 2024-05-03 11:43AM EDT | 2024-09-20 | 9.45 | 9.02 | 9.20 | -3.75 | -28.41% | 105 | 1,513 | 16.82% |
| QQQ240930P00414780 | 2024-05-03 4:06PM EDT | 2024-09-30 | 9.76 | 9.59 | 9.80 | -3.95 | -28.81% | 2 | 232 | 16.87% |
| QQQ241220P00414780 | 2024-05-03 10:24AM EDT | 2024-12-20 | 15.11 | 14.24 | 14.64 | -4.10 | -21.34% | 7 | 1,625 | 17.48% |
| QQQ250117P00414780 | 2024-05-03 3:41PM EDT | 2025-01-17 | 15.63 | 15.34 | 15.76 | -3.87 | -19.85% | 7 | 1,849 | 17.35% |
| QQQ250620P00414780 | 2024-05-02 2:56PM EDT | 2025-06-20 | 24.06 | 20.79 | 21.59 | 0.00 | - | 5 | 1,886 | 17.13% |
| QQQ251219P00414780 | 2024-05-02 10:08AM EDT | 2025-12-19 | 31.33 | 24.76 | 27.99 | 0.00 | - | 3 | 2,074 | 17.34% |
| QQQ260116P00414780 | 2024-04-26 3:22PM EDT | 2026-01-16 | 29.35 | 24.53 | 29.17 | 0.00 | - | 1 | 185 | 17.50% |
| QQQ260618P00414780 | 2024-04-30 1:21PM EDT | 2026-06-18 | 33.89 | 28.00 | 32.94 | 0.00 | - | 20 | 25 | 17.25% |
| QQQ261218P00414780 | 2024-04-29 10:27AM EDT | 2026-12-18 | 35.33 | 32.00 | 36.73 | 0.00 | - | 1 | 20 | 16.93% |
© 2024 Yahoo. All rights reserved.