Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:419.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00419780 | 2024-05-03 4:11PM EDT | 2024-05-17 | 18.07 | 18.05 | 18.34 | +6.74 | +59.49% | 73 | 2,423 | 25.50% |
| QQQ240621C00419780 | 2024-05-03 2:19PM EDT | 2024-06-21 | 23.67 | 23.56 | 23.78 | +7.22 | +43.89% | 145 | 23,873 | 23.62% |
| QQQ240628C00419780 | 2024-05-03 3:21PM EDT | 2024-06-28 | 23.88 | 23.96 | 24.37 | +8.16 | +51.91% | 6 | 712 | 23.04% |
| QQQ240920C00419780 | 2024-05-01 3:53PM EDT | 2024-09-20 | 33.46 | 34.22 | 34.58 | +7.00 | +26.46% | 1 | 3,777 | 24.69% |
| QQQ240930C00419780 | 2024-04-25 2:12PM EDT | 2024-09-30 | 28.92 | 34.73 | 35.11 | 0.00 | - | 4 | 531 | 24.35% |
| QQQ241220C00419780 | 2024-05-03 2:38PM EDT | 2024-12-20 | 44.41 | 43.98 | 44.51 | +9.26 | +26.34% | 4 | 1,179 | 26.71% |
| QQQ250117C00419780 | 2024-05-03 3:07PM EDT | 2025-01-17 | 46.27 | 46.02 | 46.63 | +7.12 | +18.19% | 25 | 2,325 | 26.73% |
| QQQ250620C00419780 | 2024-05-01 10:08AM EDT | 2025-06-20 | 50.58 | 57.52 | 60.27 | 0.00 | - | 1 | 1,213 | 28.82% |
| QQQ251219C00419780 | 2024-05-03 1:40PM EDT | 2025-12-19 | 70.72 | 69.43 | 73.17 | +3.24 | +4.80% | 1 | 1,242 | 30.05% |
| QQQ260116C00419780 | 2024-05-01 2:43PM EDT | 2026-01-16 | 68.50 | 70.50 | 75.24 | 0.00 | - | 2 | 200 | 30.31% |
| QQQ260618C00419780 | 2024-04-26 11:39AM EDT | 2026-06-18 | 80.50 | 80.00 | 84.63 | 0.00 | - | 5 | 33 | 31.03% |
| QQQ261218C00419780 | 2024-05-02 10:49AM EDT | 2026-12-18 | 84.17 | 90.00 | 94.60 | 0.00 | - | 31 | 45 | 31.63% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00419780 | 2024-05-03 4:12PM EDT | 2024-05-17 | 1.04 | 1.02 | 1.05 | -2.11 | -66.98% | 488 | 3,839 | 18.09% |
| QQQ240621P00419780 | 2024-05-03 3:48PM EDT | 2024-06-21 | 4.55 | 4.35 | 4.41 | -2.66 | -36.89% | 284 | 7,436 | 16.87% |
| QQQ240628P00419780 | 2024-05-03 3:53PM EDT | 2024-06-28 | 5.13 | 5.00 | 5.07 | -3.16 | -38.12% | 11 | 737 | 16.94% |
| QQQ240920P00419780 | 2024-05-03 3:51PM EDT | 2024-09-20 | 10.64 | 10.33 | 10.52 | -5.15 | -32.62% | 25 | 3,670 | 16.39% |
| QQQ240930P00419780 | 2024-05-01 9:55AM EDT | 2024-09-30 | 16.56 | 10.90 | 11.14 | 0.00 | - | 1 | 45 | 16.44% |
| QQQ241220P00419780 | 2024-04-26 9:43AM EDT | 2024-12-20 | 16.80 | 15.68 | 16.10 | -2.69 | -13.80% | 1 | 1,385 | 17.09% |
| QQQ250117P00419780 | 2024-05-03 12:22PM EDT | 2025-01-17 | 17.28 | 16.77 | 17.26 | -5.29 | -23.44% | 5 | 2,134 | 16.97% |
| QQQ250620P00419780 | 2024-05-03 1:27PM EDT | 2025-06-20 | 22.69 | 22.04 | 23.09 | -3.12 | -12.09% | 45 | 484 | 16.75% |
| QQQ251219P00419780 | 2024-05-01 10:16AM EDT | 2025-12-19 | 33.14 | 26.59 | 29.45 | 0.00 | - | 4 | 1,218 | 16.94% |
| QQQ260116P00419780 | 2024-05-03 9:56AM EDT | 2026-01-16 | 28.67 | 26.10 | 30.82 | -2.40 | -7.72% | 1 | 62 | 17.19% |
| QQQ260618P00419780 | 2024-04-30 9:30AM EDT | 2026-06-18 | 34.08 | 30.00 | 35.00 | 0.00 | - | 1 | 5 | 17.12% |
| QQQ261218P00419780 | 2024-04-25 11:12AM EDT | 2026-12-18 | 41.25 | 33.50 | 38.39 | 0.00 | - | 50 | 56 | 16.65% |
© 2024 Yahoo. All rights reserved.