Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:459.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00459780 | 2024-05-03 3:35PM EDT | 2024-05-17 | 0.16 | 0.17 | 0.19 | +0.08 | +100.00% | 403 | 7,902 | 15.94% |
| QQQ240621C00459780 | 2024-05-03 2:28PM EDT | 2024-06-21 | 3.03 | 2.98 | 3.01 | +1.28 | +73.14% | 2,617 | 7,282 | 17.32% |
| QQQ240628C00459780 | 2024-05-03 9:36AM EDT | 2024-06-28 | 3.06 | 3.46 | 3.54 | +1.56 | +104.00% | 1 | 387 | 17.26% |
| QQQ240920C00459780 | 2024-05-03 10:03AM EDT | 2024-09-20 | 11.40 | 11.89 | 12.00 | +3.50 | +44.30% | 1 | 2,770 | 20.02% |
| QQQ240930C00459780 | 2024-04-26 10:08AM EDT | 2024-09-30 | 11.50 | 12.40 | 12.63 | 0.00 | - | 4 | 146 | 19.95% |
| QQQ241220C00459780 | 2024-04-25 10:06AM EDT | 2024-12-20 | 20.15 | 20.90 | 21.32 | +4.21 | +26.41% | 9 | 4,467 | 22.61% |
| QQQ250117C00459780 | 2024-05-03 12:25PM EDT | 2025-01-17 | 22.84 | 22.94 | 23.37 | +4.65 | +25.56% | 1 | 4,655 | 22.78% |
| QQQ250620C00459780 | 2024-05-02 2:26PM EDT | 2025-06-20 | 30.81 | 35.06 | 36.10 | 0.00 | - | 262 | 963 | 24.98% |
| QQQ251219C00459780 | 2024-04-29 3:56PM EDT | 2025-12-19 | 48.00 | 46.85 | 49.55 | 0.00 | - | 26 | 974 | 26.87% |
| QQQ260116C00459780 | 2024-04-26 11:28AM EDT | 2026-01-16 | 48.64 | 47.50 | 52.34 | 0.00 | - | 3 | 34 | 27.49% |
| QQQ260618C00459780 | 2024-03-20 2:00PM EDT | 2026-06-18 | 65.47 | 48.05 | 53.00 | 0.00 | - | 1 | 14 | 24.88% |
| QQQ261218C00459780 | 2024-04-30 3:55PM EDT | 2026-12-18 | 64.74 | 67.50 | 72.32 | 0.00 | - | 2 | 57 | 29.27% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00459780 | 2024-05-01 4:14PM EDT | 2024-05-17 | 37.75 | 23.55 | 23.93 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240621P00459780 | 2024-05-01 3:36PM EDT | 2024-06-21 | 33.95 | 24.35 | 24.70 | 0.00 | - | 10 | 86 | 9.64% |
| QQQ240628P00459780 | 2024-04-22 9:43AM EDT | 2024-06-28 | 43.03 | 24.68 | 25.10 | 0.00 | - | 2 | 10 | 10.61% |
| QQQ240920P00459780 | 2024-04-18 10:17AM EDT | 2024-09-20 | 37.71 | 28.56 | 28.93 | 0.00 | - | 2 | 946 | 12.20% |
| QQQ240930P00459780 | 2024-04-26 10:05AM EDT | 2024-09-30 | 33.54 | 29.00 | 29.40 | 0.00 | - | 1 | 14 | 12.32% |
| QQQ241220P00459780 | 2024-04-30 12:21PM EDT | 2024-12-20 | 37.56 | 32.83 | 33.38 | 0.00 | - | 4 | 205 | 13.28% |
| QQQ250117P00459780 | 2024-05-02 1:31PM EDT | 2025-01-17 | 40.44 | 33.77 | 34.39 | 0.00 | - | 1 | 1,110 | 13.30% |
| QQQ250620P00459780 | 2024-04-29 1:47PM EDT | 2025-06-20 | 41.37 | 38.61 | 40.04 | 0.00 | - | 2 | 40 | 13.80% |
| QQQ251219P00459780 | 2024-04-15 2:40PM EDT | 2025-12-19 | 48.50 | 43.02 | 46.22 | 0.00 | - | 1 | 76 | 14.37% |
| QQQ260116P00459780 | 2024-04-24 11:14AM EDT | 2026-01-16 | 50.74 | 42.30 | 47.00 | 0.00 | - | 1 | 29 | 14.40% |
| QQQ260618P00459780 | 2024-04-15 9:50AM EDT | 2026-06-18 | 48.37 | 46.00 | 51.00 | 0.00 | - | 5 | 8 | 14.51% |
© 2024 Yahoo. All rights reserved.