Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:454.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00454780 | 2024-05-03 3:19PM EDT | 2024-05-17 | 0.43 | 0.45 | 0.46 | +0.27 | +168.75% | 1,175 | 5,276 | 15.45% |
| QQQ240621C00454780 | 2024-05-03 2:32PM EDT | 2024-06-21 | 4.34 | 4.27 | 4.31 | +1.77 | +68.87% | 235 | 3,856 | 17.63% |
| QQQ240628C00454780 | 2024-05-03 3:40PM EDT | 2024-06-28 | 4.77 | 4.81 | 4.92 | +2.23 | +87.80% | 18 | 274 | 17.57% |
| QQQ240920C00454780 | 2024-05-03 1:44PM EDT | 2024-09-20 | 13.60 | 13.95 | 14.07 | +3.74 | +37.93% | 2 | 8,354 | 20.39% |
| QQQ240930C00454780 | 2024-05-03 12:47PM EDT | 2024-09-30 | 14.31 | 14.47 | 14.72 | +3.85 | +36.81% | 3 | 126 | 20.30% |
| QQQ241220C00454780 | 2024-05-02 2:29PM EDT | 2024-12-20 | 22.54 | 23.27 | 23.70 | +3.39 | +17.70% | 1 | 1,319 | 22.99% |
| QQQ250117C00454780 | 2024-05-03 9:37AM EDT | 2025-01-17 | 25.44 | 25.35 | 25.79 | +3.94 | +18.33% | 2 | 2,518 | 23.15% |
| QQQ250620C00454780 | 2024-05-03 11:32AM EDT | 2025-06-20 | 37.55 | 37.60 | 38.65 | +2.55 | +7.29% | 3 | 211 | 25.31% |
| QQQ251219C00454780 | 2024-04-29 1:45PM EDT | 2025-12-19 | 50.95 | 49.07 | 52.83 | 0.00 | - | 4 | 391 | 27.48% |
| QQQ260116C00454780 | 2024-04-09 2:49PM EDT | 2026-01-16 | 58.35 | 50.00 | 54.94 | 0.00 | - | 1 | 106 | 27.78% |
| QQQ260618C00454780 | 2024-04-05 1:24PM EDT | 2026-06-18 | 69.73 | 60.00 | 64.58 | 0.00 | - | 2 | 124 | 28.71% |
| QQQ261218C00454780 | 2024-04-30 4:00PM EDT | 2026-12-18 | 67.50 | 70.75 | 74.92 | 0.00 | - | 1 | 25 | 29.53% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00454780 | 2024-05-02 1:25PM EDT | 2024-05-17 | 29.46 | 18.58 | 18.96 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ240621P00454780 | 2024-05-03 10:02AM EDT | 2024-06-21 | 22.50 | 20.37 | 20.69 | -1.69 | -6.99% | 11 | 509 | 11.29% |
| QQQ240628P00454780 | 2024-04-18 2:22PM EDT | 2024-06-28 | 31.71 | 20.85 | 21.25 | 0.00 | - | 1 | 32 | 11.87% |
| QQQ240920P00454780 | 2024-04-18 1:12PM EDT | 2024-09-20 | 35.26 | 25.40 | 25.76 | 0.00 | - | 1 | 955 | 12.80% |
| QQQ240930P00454780 | 2024-05-03 10:46AM EDT | 2024-09-30 | 26.83 | 25.90 | 26.27 | -3.94 | -12.80% | 8 | 23 | 12.88% |
| QQQ241220P00454780 | 2024-05-03 10:24AM EDT | 2024-12-20 | 31.41 | 30.04 | 30.57 | -3.97 | -11.22% | 4 | 594 | 13.77% |
| QQQ250117P00454780 | 2024-05-03 9:46AM EDT | 2025-01-17 | 32.10 | 31.03 | 31.64 | -8.44 | -20.82% | 1 | 2,162 | 13.77% |
| QQQ250620P00454780 | 2024-05-03 3:43PM EDT | 2025-06-20 | 36.91 | 36.26 | 37.44 | -2.57 | -6.51% | 17 | 377 | 14.16% |
| QQQ251219P00454780 | 2024-03-11 10:27AM EDT | 2025-12-19 | 45.42 | 42.53 | 43.53 | 0.00 | - | 1 | 104 | 14.59% |
| QQQ260116P00454780 | 2024-04-19 11:36AM EDT | 2026-01-16 | 53.46 | 40.00 | 44.50 | 0.00 | - | 2 | 58 | 14.69% |
| QQQ260618P00454780 | 2024-01-16 1:05AM EDT | 2026-06-18 | 74.55 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218P00454780 | 2024-04-29 3:03PM EDT | 2026-12-18 | 51.80 | 47.00 | 52.00 | 0.00 | - | 1 | 31 | 14.53% |
© 2024 Yahoo. All rights reserved.