Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:444.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00444780 | 2024-05-03 3:57PM EDT | 2024-05-17 | 2.06 | 2.23 | 2.28 | +1.08 | +110.20% | 1,447 | 13,300 | 17.44% |
| QQQ240621C00444780 | 2024-05-03 4:11PM EDT | 2024-06-21 | 7.95 | 7.94 | 8.01 | +3.01 | +60.93% | 133 | 16,115 | 19.00% |
| QQQ240628C00444780 | 2024-05-03 3:39PM EDT | 2024-06-28 | 8.50 | 8.58 | 8.69 | +2.86 | +50.71% | 65 | 992 | 18.79% |
| QQQ240920C00444780 | 2024-05-03 11:59AM EDT | 2024-09-20 | 18.42 | 18.72 | 18.89 | +4.63 | +33.58% | 26 | 3,461 | 21.46% |
| QQQ240930C00444780 | 2024-04-30 12:43PM EDT | 2024-09-30 | 16.43 | 19.28 | 19.54 | 0.00 | - | 8 | 64 | 21.32% |
| QQQ241220C00444780 | 2024-04-25 9:33AM EDT | 2024-12-20 | 27.41 | 28.45 | 28.94 | +6.06 | +28.38% | 3 | 1,725 | 23.98% |
| QQQ250117C00444780 | 2024-05-02 3:37PM EDT | 2025-01-17 | 25.94 | 30.56 | 31.13 | 0.00 | - | 57 | 7,531 | 24.14% |
| QQQ250620C00444780 | 2024-04-26 2:22PM EDT | 2025-06-20 | 42.03 | 42.33 | 44.96 | 0.00 | - | 2 | 202 | 26.60% |
| QQQ251219C00444780 | 2024-04-29 1:46PM EDT | 2025-12-19 | 56.37 | 54.51 | 58.26 | 0.00 | - | 4 | 312 | 28.18% |
| QQQ260116C00444780 | 2024-05-01 12:24PM EDT | 2026-01-16 | 50.60 | 55.50 | 60.38 | 0.00 | - | 100 | 1,218 | 28.48% |
| QQQ260618C00444780 | 2024-04-30 10:40AM EDT | 2026-06-18 | 66.39 | 65.50 | 70.00 | 0.00 | - | 4 | 18 | 29.35% |
| QQQ261218C00444780 | 2024-05-03 11:27AM EDT | 2026-12-18 | 76.40 | 75.50 | 80.28 | +6.14 | +8.74% | 2 | 164 | 30.11% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00444780 | 2024-05-03 3:40PM EDT | 2024-05-17 | 10.69 | 10.09 | 10.31 | -7.24 | -40.38% | 2 | 2,682 | 12.32% |
| QQQ240621P00444780 | 2024-05-03 4:14PM EDT | 2024-06-21 | 13.87 | 13.81 | 14.00 | -6.72 | -32.64% | 27 | 2,381 | 13.45% |
| QQQ240628P00444780 | 2024-05-03 10:34AM EDT | 2024-06-28 | 15.75 | 14.49 | 14.72 | -4.74 | -23.13% | 14 | 650 | 13.72% |
| QQQ240920P00444780 | 2024-04-29 11:33AM EDT | 2024-09-20 | 23.31 | 19.90 | 20.12 | 0.00 | - | 27 | 1,515 | 13.87% |
| QQQ240930P00444780 | 2024-04-22 12:31PM EDT | 2024-09-30 | 33.85 | 20.46 | 20.76 | 0.00 | - | 12 | 67 | 13.99% |
| QQQ241220P00444780 | 2024-05-03 10:51AM EDT | 2024-12-20 | 26.30 | 25.07 | 25.53 | -3.75 | -12.48% | 6 | 925 | 14.76% |
| QQQ250117P00444780 | 2024-05-03 4:03PM EDT | 2025-01-17 | 26.45 | 26.14 | 26.66 | -3.72 | -12.33% | 46 | 2,642 | 14.72% |
| QQQ250620P00444780 | 2024-05-03 3:43PM EDT | 2025-06-20 | 32.32 | 31.34 | 32.74 | -6.42 | -16.57% | 1 | 344 | 14.96% |
| QQQ251219P00444780 | 2024-05-02 12:10PM EDT | 2025-12-19 | 42.72 | 36.24 | 38.81 | 0.00 | - | 2 | 206 | 15.20% |
| QQQ260116P00444780 | 2024-04-25 3:27PM EDT | 2026-01-16 | 43.09 | 35.50 | 40.00 | 0.00 | - | 2 | 119 | 15.38% |
| QQQ260618P00444780 | 2024-04-12 9:30AM EDT | 2026-06-18 | 44.52 | 39.00 | 44.00 | 0.00 | - | 1 | 4 | 15.36% |
| QQQ261218P00444780 | 2024-04-29 1:40PM EDT | 2026-12-18 | 46.71 | 43.00 | 48.00 | 0.00 | - | 210 | 237 | 15.25% |
© 2024 Yahoo. All rights reserved.