Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:449.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00449780 | 2024-05-03 3:45PM EDT | 2024-05-17 | 0.98 | 1.07 | 1.10 | +0.59 | +151.28% | 604 | 8,776 | 16.66% |
| QQQ240621C00449780 | 2024-05-03 3:05PM EDT | 2024-06-21 | 5.97 | 5.92 | 6.00 | +2.18 | +57.52% | 595 | 6,127 | 18.42% |
| QQQ240628C00449780 | 2024-05-03 4:05PM EDT | 2024-06-28 | 6.49 | 6.51 | 6.63 | +2.25 | +53.07% | 188 | 1,955 | 18.24% |
| QQQ240920C00449780 | 2024-05-03 10:00AM EDT | 2024-09-20 | 15.52 | 16.20 | 16.36 | +2.97 | +23.67% | 15 | 5,306 | 20.93% |
| QQQ240930C00449780 | 2024-04-24 1:08PM EDT | 2024-09-30 | 13.98 | 16.77 | 17.05 | 0.00 | - | 1 | 141 | 20.85% |
| QQQ241220C00449780 | 2024-05-03 10:24AM EDT | 2024-12-20 | 24.94 | 25.80 | 26.24 | +3.32 | +15.36% | 3 | 2,082 | 23.50% |
| QQQ250117C00449780 | 2024-05-03 2:57PM EDT | 2025-01-17 | 27.96 | 27.86 | 28.42 | +3.96 | +16.50% | 2 | 3,828 | 23.68% |
| QQQ250620C00449780 | 2024-05-03 12:22PM EDT | 2025-06-20 | 40.40 | 40.26 | 41.46 | +5.58 | +16.03% | 3 | 7,594 | 25.80% |
| QQQ251219C00449780 | 2024-05-02 2:20PM EDT | 2025-12-19 | 47.29 | 51.75 | 55.51 | 0.00 | - | 1 | 536 | 27.84% |
| QQQ260116C00449780 | 2024-04-19 2:01PM EDT | 2026-01-16 | 45.88 | 53.00 | 57.50 | 0.00 | - | 2 | 627 | 28.08% |
| QQQ260618C00449780 | 2024-04-11 3:28PM EDT | 2026-06-18 | 75.86 | 62.50 | 67.26 | 0.00 | - | 4 | 49 | 29.04% |
| QQQ261218C00449780 | 2024-04-26 3:51PM EDT | 2026-12-18 | 72.00 | 73.00 | 77.57 | 0.00 | - | 1 | 58 | 29.82% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00449780 | 2024-04-22 11:19AM EDT | 2024-05-17 | 35.31 | 14.00 | 14.35 | 0.00 | - | 1 | 9 | 8.35% |
| QQQ240621P00449780 | 2024-05-03 10:01AM EDT | 2024-06-21 | 17.74 | 16.88 | 17.12 | -9.28 | -34.34% | 2 | 1,056 | 12.54% |
| QQQ240628P00449780 | 2024-05-03 9:37AM EDT | 2024-06-28 | 19.00 | 17.45 | 17.79 | -6.32 | -24.96% | 5 | 127 | 12.95% |
| QQQ240920P00449780 | 2024-05-02 12:54PM EDT | 2024-09-20 | 23.52 | 22.51 | 22.85 | -7.17 | -23.36% | 2 | 2,514 | 13.41% |
| QQQ240930P00449780 | 2024-04-19 3:36PM EDT | 2024-09-30 | 39.69 | 23.05 | 23.41 | 0.00 | - | 1 | 22 | 13.49% |
| QQQ241220P00449780 | 2024-04-29 3:13PM EDT | 2024-12-20 | 31.14 | 27.46 | 27.94 | 0.00 | - | 3 | 1,361 | 14.28% |
| QQQ250117P00449780 | 2024-05-03 10:15AM EDT | 2025-01-17 | 29.93 | 28.50 | 29.08 | -4.57 | -13.25% | 4 | 1,024 | 14.28% |
| QQQ250620P00449780 | 2024-04-29 2:00PM EDT | 2025-06-20 | 36.53 | 33.66 | 35.02 | 0.00 | - | 4 | 102 | 14.57% |
| QQQ251219P00449780 | 2024-05-03 3:22PM EDT | 2025-12-19 | 39.77 | 38.30 | 41.34 | -4.16 | -9.47% | 2 | 1,028 | 15.01% |
| QQQ260116P00449780 | 2024-04-18 10:54AM EDT | 2026-01-16 | 46.76 | 37.54 | 42.50 | 0.00 | - | 4 | 42 | 15.18% |
| QQQ260618P00449780 | 2024-03-01 4:26PM EDT | 2026-06-18 | 41.58 | 41.00 | 46.00 | 0.00 | - | 1 | 222 | 14.99% |
| QQQ261218P00449780 | 2024-03-21 9:30AM EDT | 2026-12-18 | 46.00 | 56.50 | 61.50 | 0.00 | - | 1 | 11 | 18.99% |
© 2024 Yahoo. All rights reserved.