Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:464.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00464780 | 2024-05-03 3:29PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | +0.05 | +166.67% | 121 | 4,994 | 16.16% |
| QQQ240621C00464780 | 2024-05-03 2:38PM EDT | 2024-06-21 | 2.05 | 2.00 | 2.05 | +0.99 | +93.40% | 36 | 3,587 | 16.94% |
| QQQ240628C00464780 | 2024-05-02 2:21PM EDT | 2024-06-28 | 1.30 | 2.41 | 2.48 | 0.00 | - | 5 | 1,031 | 16.86% |
| QQQ240920C00464780 | 2024-05-03 2:37PM EDT | 2024-09-20 | 10.07 | 10.04 | 10.15 | +3.47 | +52.58% | 50 | 1,344 | 19.62% |
| QQQ240930C00464780 | 2024-05-03 12:28PM EDT | 2024-09-30 | 10.38 | 10.53 | 10.76 | +2.91 | +38.96% | 1 | 176 | 19.57% |
| QQQ241220C00464780 | 2024-05-03 9:34AM EDT | 2024-12-20 | 18.55 | 18.68 | 19.09 | +3.29 | +21.56% | 3 | 987 | 22.20% |
| QQQ250117C00464780 | 2024-05-02 2:08PM EDT | 2025-01-17 | 16.95 | 20.67 | 21.13 | 0.00 | - | 100 | 944 | 22.41% |
| QQQ250620C00464780 | 2024-05-03 12:17PM EDT | 2025-06-20 | 32.78 | 32.82 | 33.47 | +2.33 | +7.65% | 63 | 713 | 24.53% |
| QQQ251219C00464780 | 2024-04-29 3:21PM EDT | 2025-12-19 | 44.89 | 44.51 | 47.03 | 0.00 | - | 46 | 301 | 26.56% |
| QQQ260116C00464780 | 2024-04-26 11:40AM EDT | 2026-01-16 | 48.50 | 45.00 | 49.82 | 0.00 | - | 420 | 23 | 27.18% |
| QQQ260618C00464780 | 2024-03-28 2:06PM EDT | 2026-06-18 | 65.16 | 53.50 | 58.39 | 0.00 | - | 1 | 14 | 27.74% |
| QQQ261218C00464780 | 2024-04-19 3:00PM EDT | 2026-12-18 | 58.00 | 65.00 | 69.78 | 0.00 | - | 25 | 23 | 29.00% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00464780 | 2024-05-01 4:14PM EDT | 2024-05-17 | 42.74 | 28.55 | 28.93 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240621P00464780 | 2024-04-22 3:23PM EDT | 2024-06-21 | 45.28 | 28.80 | 29.12 | 0.00 | - | 20 | 8 | 0.00% |
| QQQ240628P00464780 | 2024-04-15 3:06PM EDT | 2024-06-28 | 34.64 | 28.85 | 29.43 | 0.00 | - | 16 | 0 | 8.52% |
| QQQ240920P00464780 | 2024-04-12 1:06PM EDT | 2024-09-20 | 33.30 | 31.99 | 32.39 | 0.00 | - | 2 | 111 | 11.50% |
| QQQ240930P00464780 | 2024-04-22 10:40AM EDT | 2024-09-30 | 49.79 | 32.39 | 32.82 | 0.00 | - | 17 | 84 | 11.67% |
| QQQ241220P00464780 | 2024-04-03 1:10PM EDT | 2024-12-20 | 33.75 | 36.56 | 36.90 | 0.00 | - | 14 | 34 | 13.16% |
| QQQ250117P00464780 | 2024-04-29 11:29AM EDT | 2025-01-17 | 40.12 | 36.69 | 37.34 | 0.00 | - | 3 | 572 | 12.78% |
| QQQ250620P00464780 | 2024-05-02 2:53PM EDT | 2025-06-20 | 47.25 | 41.29 | 42.77 | 0.00 | - | 1 | 12 | 13.40% |
| QQQ251219P00464780 | 2024-04-29 10:34AM EDT | 2025-12-19 | 48.88 | 45.26 | 48.79 | 0.00 | - | 2 | 5 | 14.03% |
| QQQ260116P00464780 | 2024-04-26 11:40AM EDT | 2026-01-16 | 48.10 | 44.80 | 49.50 | 0.00 | - | 420 | 45 | 14.04% |
| QQQ260618P00464780 | 2024-04-15 9:50AM EDT | 2026-06-18 | 50.77 | 48.15 | 53.00 | 0.00 | - | 5 | 5 | 14.00% |
© 2024 Yahoo. All rights reserved.