Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:434.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00434780 | 2024-05-03 3:55PM EDT | 2024-05-17 | 6.33 | 6.68 | 6.80 | +2.95 | +87.28% | 999 | 8,106 | 18.95% |
| QQQ240621C00434780 | 2024-05-03 3:53PM EDT | 2024-06-21 | 13.04 | 13.19 | 13.32 | +4.25 | +48.35% | 1,398 | 6,069 | 20.39% |
| QQQ240628C00434780 | 2024-05-03 1:24PM EDT | 2024-06-28 | 13.56 | 13.78 | 13.99 | +3.99 | +41.69% | 129 | 504 | 20.06% |
| QQQ240920C00434780 | 2024-05-03 3:48PM EDT | 2024-09-20 | 24.09 | 24.34 | 24.61 | +5.85 | +32.07% | 18 | 1,330 | 22.57% |
| QQQ240930C00434780 | 2024-05-03 9:32AM EDT | 2024-09-30 | 24.21 | 24.87 | 25.22 | -0.24 | -0.98% | 24 | 116 | 22.36% |
| QQQ241220C00434780 | 2024-05-03 9:58AM EDT | 2024-12-20 | 34.39 | 34.26 | 34.76 | +6.72 | +24.29% | 2 | 4,009 | 24.95% |
| QQQ250117C00434780 | 2024-05-03 3:07PM EDT | 2025-01-17 | 36.65 | 36.37 | 36.96 | +7.36 | +25.13% | 15 | 6,286 | 25.07% |
| QQQ250620C00434780 | 2024-05-03 3:48PM EDT | 2025-06-20 | 49.05 | 48.82 | 50.18 | +0.29 | +0.59% | 21 | 375 | 27.07% |
| QQQ251219C00434780 | 2024-05-03 12:51PM EDT | 2025-12-19 | 61.40 | 60.26 | 64.01 | +0.13 | +0.21% | 4 | 316 | 28.87% |
| QQQ260116C00434780 | 2024-05-03 10:24AM EDT | 2026-01-16 | 61.95 | 61.50 | 66.00 | +0.05 | +0.08% | 35 | 70 | 29.11% |
| QQQ260618C00434780 | 2024-05-03 11:31AM EDT | 2026-06-18 | 71.93 | 71.00 | 75.67 | +5.58 | +8.41% | 3 | 16 | 29.98% |
| QQQ261218C00434780 | 2024-05-03 3:31PM EDT | 2026-12-18 | 83.43 | 81.00 | 85.86 | +3.68 | +4.61% | 21 | 40 | 30.69% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00434780 | 2024-05-03 4:05PM EDT | 2024-05-17 | 4.74 | 4.55 | 4.61 | -6.15 | -56.47% | 316 | 4,682 | 14.57% |
| QQQ240621P00434780 | 2024-05-03 2:49PM EDT | 2024-06-21 | 9.14 | 8.93 | 9.02 | -4.65 | -33.72% | 238 | 3,871 | 14.73% |
| QQQ240628P00434780 | 2024-05-03 4:13PM EDT | 2024-06-28 | 9.73 | 9.66 | 9.77 | -4.77 | -32.90% | 318 | 952 | 14.88% |
| QQQ240920P00434780 | 2024-05-03 11:15AM EDT | 2024-09-20 | 16.86 | 15.49 | 15.61 | -3.50 | -17.19% | 23 | 1,244 | 14.86% |
| QQQ240930P00434780 | 2024-05-03 3:17PM EDT | 2024-09-30 | 16.47 | 15.99 | 16.27 | -4.33 | -20.82% | 35 | 303 | 14.95% |
| QQQ241220P00434780 | 2024-05-03 11:37AM EDT | 2024-12-20 | 21.55 | 20.83 | 21.29 | -3.96 | -15.52% | 576 | 3,108 | 15.69% |
| QQQ250117P00434780 | 2024-05-03 3:52PM EDT | 2025-01-17 | 22.35 | 21.94 | 22.44 | -6.60 | -22.80% | 60 | 4,232 | 15.61% |
| QQQ250620P00434780 | 2024-05-03 3:26PM EDT | 2025-06-20 | 27.95 | 27.48 | 28.40 | -3.95 | -12.38% | 55 | 340 | 15.60% |
| QQQ251219P00434780 | 2024-05-03 11:16AM EDT | 2025-12-19 | 34.30 | 31.56 | 35.10 | -4.93 | -12.57% | 1,500 | 4,262 | 16.04% |
| QQQ260116P00434780 | 2024-05-03 2:18PM EDT | 2026-01-16 | 33.87 | 31.50 | 36.00 | -4.38 | -11.45% | 81 | 64 | 16.07% |
| QQQ260618P00434780 | 2024-04-17 12:43PM EDT | 2026-06-18 | 43.97 | 35.00 | 40.00 | 0.00 | - | 1 | 2 | 16.00% |
| QQQ261218P00434780 | 2024-05-03 12:44PM EDT | 2026-12-18 | 42.00 | 39.00 | 43.77 | -0.70 | -1.64% | 1 | 10 | 15.74% |
© 2024 Yahoo. All rights reserved.