Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:429.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00429780 | 2024-05-03 2:29PM EDT | 2024-05-17 | 10.14 | 9.97 | 10.12 | +4.49 | +79.47% | 100 | 7,428 | 21.18% |
| QQQ240621C00429780 | 2024-05-03 3:47PM EDT | 2024-06-21 | 16.02 | 16.33 | 16.46 | +4.28 | +36.46% | 336 | 12,321 | 21.44% |
| QQQ240628C00429780 | 2024-05-03 3:53PM EDT | 2024-06-28 | 16.77 | 16.89 | 17.15 | +5.04 | +42.97% | 39 | 1,031 | 21.07% |
| QQQ240920C00429780 | 2024-05-03 10:01AM EDT | 2024-09-20 | 26.58 | 27.43 | 27.77 | +4.27 | +19.14% | 4 | 4,823 | 23.31% |
| QQQ240930C00429780 | 2024-05-03 9:30AM EDT | 2024-09-30 | 26.00 | 27.97 | 28.34 | +6.00 | +30.00% | 3 | 66 | 23.04% |
| QQQ241220C00429780 | 2024-05-01 3:51PM EDT | 2024-12-20 | 30.73 | 37.37 | 37.88 | 0.00 | - | 11 | 2,537 | 25.55% |
| QQQ250117C00429780 | 2024-05-03 4:02PM EDT | 2025-01-17 | 39.66 | 39.47 | 40.06 | +6.81 | +20.73% | 27 | 1,811 | 25.64% |
| QQQ250620C00429780 | 2024-05-03 1:07PM EDT | 2025-06-20 | 51.89 | 51.40 | 53.39 | +5.00 | +10.66% | 3 | 2,369 | 27.62% |
| QQQ251219C00429780 | 2024-05-01 12:00PM EDT | 2025-12-19 | 56.54 | 63.25 | 66.99 | 0.00 | - | 4 | 567 | 29.27% |
| QQQ260116C00429780 | 2024-05-01 9:30AM EDT | 2026-01-16 | 60.84 | 64.50 | 69.00 | 0.00 | - | 1 | 32 | 29.51% |
| QQQ260618C00429780 | 2024-05-01 11:34AM EDT | 2026-06-18 | 67.80 | 74.00 | 78.60 | 0.00 | - | 1 | 108 | 30.34% |
| QQQ261218C00429780 | 2024-04-23 3:14PM EDT | 2026-12-18 | 80.35 | 84.00 | 88.72 | 0.00 | - | 1 | 21 | 31.01% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00429780 | 2024-05-03 4:01PM EDT | 2024-05-17 | 2.94 | 2.85 | 2.90 | -5.02 | -63.07% | 205 | 5,491 | 16.17% |
| QQQ240621P00429780 | 2024-05-03 4:00PM EDT | 2024-06-21 | 7.23 | 7.07 | 7.15 | -4.39 | -37.78% | 271 | 2,569 | 15.56% |
| QQQ240628P00429780 | 2024-05-03 11:33AM EDT | 2024-06-28 | 8.54 | 7.80 | 7.89 | -4.66 | -35.30% | 111 | 541 | 15.67% |
| QQQ240920P00429780 | 2024-05-02 3:49PM EDT | 2024-09-20 | 14.65 | 13.50 | 13.71 | -3.43 | -18.97% | 1 | 1,350 | 15.41% |
| QQQ240930P00429780 | 2024-05-03 3:10PM EDT | 2024-09-30 | 14.53 | 14.09 | 14.39 | -2.88 | -16.54% | 4 | 426 | 15.51% |
| QQQ241220P00429780 | 2024-05-02 10:03AM EDT | 2024-12-20 | 25.42 | 18.98 | 19.38 | 0.00 | - | 1 | 1,286 | 16.16% |
| QQQ250117P00429780 | 2024-05-03 2:27PM EDT | 2025-01-17 | 20.43 | 20.07 | 20.55 | -4.92 | -19.41% | 17 | 853 | 16.07% |
| QQQ250620P00429780 | 2024-05-03 1:27PM EDT | 2025-06-20 | 26.16 | 25.52 | 26.57 | -2.72 | -9.42% | 14 | 1,075 | 16.03% |
| QQQ251219P00429780 | 2024-05-03 9:46AM EDT | 2025-12-19 | 32.00 | 30.60 | 32.67 | -4.93 | -13.35% | 1 | 161 | 16.14% |
| QQQ260116P00429780 | 2024-05-03 2:18PM EDT | 2026-01-16 | 32.24 | 29.50 | 34.37 | -5.74 | -15.11% | 20 | 38 | 16.54% |
| QQQ260618P00429780 | 2024-04-12 12:35PM EDT | 2026-06-18 | 37.52 | 33.50 | 38.50 | 0.00 | - | 1 | 5 | 16.48% |
| QQQ261218P00429780 | 2024-05-03 3:43PM EDT | 2026-12-18 | 39.94 | 37.00 | 41.90 | -0.25 | -0.62% | 1 | 16 | 16.05% |
© 2024 Yahoo. All rights reserved.