Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:469.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00469780 | 2024-05-03 3:20PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 9 | 3,080 | 16.21% |
| QQQ240621C00469780 | 2024-05-03 12:03PM EDT | 2024-06-21 | 1.26 | 1.30 | 1.33 | +0.67 | +113.56% | 4 | 6,574 | 16.36% |
| QQQ240628C00469780 | 2024-05-02 3:07PM EDT | 2024-06-28 | 1.51 | 1.62 | 1.69 | +0.56 | +58.95% | 1 | 1,198 | 16.38% |
| QQQ240920C00469780 | 2024-05-03 3:00PM EDT | 2024-09-20 | 8.36 | 8.41 | 8.52 | +2.81 | +50.63% | 21 | 1,127 | 19.19% |
| QQQ240930C00469780 | 2024-04-29 10:46AM EDT | 2024-09-30 | 8.87 | 8.86 | 9.07 | 0.00 | - | 1 | 49 | 19.12% |
| QQQ241220C00469780 | 2024-05-01 3:17PM EDT | 2024-12-20 | 14.60 | 16.61 | 17.05 | 0.00 | - | 78 | 2,974 | 21.79% |
| QQQ250117C00469780 | 2024-04-30 2:40PM EDT | 2025-01-17 | 18.07 | 18.56 | 19.01 | +1.44 | +8.66% | 50 | 577 | 21.99% |
| QQQ250620C00469780 | 2024-05-02 3:40PM EDT | 2025-06-20 | 26.82 | 30.48 | 31.13 | 0.00 | - | 5 | 694 | 24.16% |
| QQQ251219C00469780 | 2024-04-30 2:49PM EDT | 2025-12-19 | 40.72 | 41.89 | 44.62 | 0.00 | - | 4 | 1,737 | 26.24% |
| QQQ260116C00469780 | 2024-04-29 10:33AM EDT | 2026-01-16 | 44.86 | 42.50 | 47.37 | 0.00 | - | 2 | 58 | 26.86% |
| QQQ260618C00469780 | 2024-04-15 9:50AM EDT | 2026-06-18 | 62.48 | 52.50 | 56.95 | 0.00 | - | 5 | 32 | 27.85% |
| QQQ261218C00469780 | 2024-04-18 12:48PM EDT | 2026-12-18 | 62.33 | 62.50 | 67.29 | 0.00 | - | 1 | 16 | 28.72% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00469780 | 2024-04-23 10:42AM EDT | 2024-05-17 | 45.44 | 33.55 | 33.93 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621P00469780 | 2024-04-05 11:16AM EDT | 2024-06-21 | 31.47 | 33.55 | 33.94 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240628P00469780 | 2024-03-14 10:00AM EDT | 2024-06-28 | 33.96 | 32.25 | 32.68 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240920P00469780 | 2024-04-24 10:35AM EDT | 2024-09-20 | 43.31 | 35.71 | 36.11 | 0.00 | - | 58 | 19 | 10.60% |
| QQQ240930P00469780 | 2024-04-12 9:33AM EDT | 2024-09-30 | 33.58 | 43.11 | 44.75 | 0.00 | - | 1 | 4 | 20.57% |
| QQQ241220P00469780 | 2024-04-11 10:45AM EDT | 2024-12-20 | 38.66 | 39.05 | 39.63 | 0.00 | - | 2 | 9 | 12.11% |
| QQQ250117P00469780 | 2024-05-02 3:52PM EDT | 2025-01-17 | 47.05 | 39.83 | 40.50 | 0.00 | - | 9 | 106 | 12.20% |
| QQQ250620P00469780 | 2024-04-19 1:21PM EDT | 2025-06-20 | 58.29 | 43.63 | 46.38 | 0.00 | - | 4 | 271 | 13.40% |
| QQQ251219P00469780 | 2024-04-01 3:07PM EDT | 2025-12-19 | 47.52 | 52.47 | 54.85 | 0.00 | - | 18 | 128 | 15.26% |
| QQQ260116P00469780 | 2024-02-12 11:51AM EDT | 2026-01-16 | 49.22 | 49.13 | 53.47 | 0.00 | - | 1 | 0 | 14.28% |
| QQQ260618P00469780 | 2023-12-12 10:30AM EDT | 2026-06-18 | 77.00 | 67.00 | 72.00 | 0.00 | - | - | 1 | 20.28% |
© 2024 Yahoo. All rights reserved.