Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:439.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00439780 | 2024-05-03 3:56PM EDT | 2024-05-17 | 3.86 | 4.09 | 4.14 | +1.99 | +106.42% | 1,862 | 11,244 | 17.69% |
| QQQ240621C00439780 | 2024-05-03 4:12PM EDT | 2024-06-21 | 10.36 | 10.37 | 10.46 | +3.36 | +48.00% | 2,453 | 20,399 | 19.53% |
| QQQ240628C00439780 | 2024-05-03 2:27PM EDT | 2024-06-28 | 10.78 | 11.01 | 11.13 | +3.59 | +49.93% | 50 | 977 | 19.26% |
| QQQ240920C00439780 | 2024-05-03 3:40PM EDT | 2024-09-20 | 21.35 | 21.42 | 21.70 | +4.42 | +26.11% | 5 | 5,165 | 22.01% |
| QQQ240930C00439780 | 2024-05-03 9:41AM EDT | 2024-09-30 | 21.34 | 21.96 | 22.30 | +2.77 | +14.92% | 8 | 67 | 21.80% |
| QQQ241220C00439780 | 2024-05-01 11:54AM EDT | 2024-12-20 | 24.35 | 31.28 | 31.78 | 0.00 | - | 1 | 2,874 | 24.43% |
| QQQ250117C00439780 | 2024-05-03 3:22PM EDT | 2025-01-17 | 33.48 | 33.44 | 33.95 | +1.18 | +3.65% | 1 | 3,140 | 24.55% |
| QQQ250620C00439780 | 2024-05-03 11:57AM EDT | 2025-06-20 | 45.90 | 45.36 | 47.40 | +5.50 | +13.61% | 10 | 420 | 26.74% |
| QQQ251219C00439780 | 2024-04-30 11:14AM EDT | 2025-12-19 | 56.54 | 57.34 | 61.09 | 0.00 | - | 1 | 921 | 28.50% |
| QQQ260116C00439780 | 2024-04-26 11:28AM EDT | 2026-01-16 | 59.21 | 58.50 | 63.21 | 0.00 | - | 3 | 208 | 28.80% |
| QQQ260618C00439780 | 2024-04-29 2:25PM EDT | 2026-06-18 | 69.91 | 68.00 | 72.80 | 0.00 | - | 1 | 23 | 29.65% |
| QQQ261218C00439780 | 2024-05-03 10:01AM EDT | 2026-12-18 | 78.75 | 78.50 | 83.04 | -0.57 | -0.72% | 2 | 32 | 30.39% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00439780 | 2024-05-03 3:02PM EDT | 2024-05-17 | 7.36 | 6.96 | 7.06 | -7.00 | -48.75% | 21 | 4,697 | 13.43% |
| QQQ240621P00439780 | 2024-05-03 3:37PM EDT | 2024-06-21 | 11.49 | 11.18 | 11.26 | -5.74 | -33.31% | 320 | 3,918 | 13.99% |
| QQQ240628P00439780 | 2024-05-03 4:10PM EDT | 2024-06-28 | 12.00 | 11.90 | 12.02 | -10.00 | -45.45% | 36 | 725 | 14.22% |
| QQQ240920P00439780 | 2024-05-03 2:50PM EDT | 2024-09-20 | 17.81 | 17.53 | 17.75 | -5.23 | -22.70% | 61 | 1,280 | 14.35% |
| QQQ240930P00439780 | 2024-04-23 2:48PM EDT | 2024-09-30 | 24.46 | 18.10 | 18.40 | 0.00 | - | 1 | 103 | 14.45% |
| QQQ241220P00439780 | 2024-04-26 9:38AM EDT | 2024-12-20 | 23.68 | 22.88 | 23.31 | -3.79 | -13.80% | 1 | 1,676 | 15.20% |
| QQQ250117P00439780 | 2024-05-03 4:04PM EDT | 2025-01-17 | 24.36 | 24.00 | 24.47 | -4.14 | -14.53% | 10 | 1,064 | 15.15% |
| QQQ250620P00439780 | 2024-04-19 1:36PM EDT | 2025-06-20 | 40.87 | 29.58 | 30.56 | 0.00 | - | 3 | 417 | 15.30% |
| QQQ251219P00439780 | 2024-04-16 11:18AM EDT | 2025-12-19 | 39.60 | 34.11 | 36.79 | 0.00 | - | 80 | 452 | 15.56% |
| QQQ260116P00439780 | 2024-04-19 9:47AM EDT | 2026-01-16 | 43.50 | 33.50 | 38.00 | 0.00 | - | 1 | 39 | 15.75% |
| QQQ260618P00439780 | 2024-04-19 4:01PM EDT | 2026-06-18 | 50.62 | 37.00 | 42.00 | 0.00 | - | 2 | 3 | 15.69% |
| QQQ261218P00439780 | 2024-04-26 2:58PM EDT | 2026-12-18 | 45.26 | 41.00 | 46.00 | 0.00 | - | 2 | 4 | 15.55% |
© 2024 Yahoo. All rights reserved.