Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:474.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00474780 | 2024-05-03 3:46PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 9 | 2,336 | 18.16% |
| QQQ240621C00474780 | 2024-05-03 10:19AM EDT | 2024-06-21 | 0.69 | 0.82 | 0.86 | +0.24 | +53.33% | 24 | 20,039 | 16.30% |
| QQQ240628C00474780 | 2024-05-03 3:06PM EDT | 2024-06-28 | 1.10 | 1.06 | 1.12 | +0.54 | +96.43% | 31 | 358 | 16.24% |
| QQQ240920C00474780 | 2024-05-02 11:41AM EDT | 2024-09-20 | 6.71 | 6.99 | 7.10 | +2.03 | +43.38% | 1 | 2,918 | 18.94% |
| QQQ240930C00474780 | 2024-05-02 1:29PM EDT | 2024-09-30 | 5.39 | 7.41 | 7.60 | 0.00 | - | 1 | 143 | 18.86% |
| QQQ241220C00474780 | 2024-05-01 3:13PM EDT | 2024-12-20 | 12.87 | 14.72 | 15.11 | 0.00 | - | 32 | 7,924 | 21.44% |
| QQQ250117C00474780 | 2024-05-03 11:39AM EDT | 2025-01-17 | 16.39 | 16.60 | 17.02 | +2.62 | +19.03% | 257 | 1,205 | 21.66% |
| QQQ250620C00474780 | 2024-05-01 12:51PM EDT | 2025-06-20 | 23.42 | 28.24 | 28.90 | 0.00 | - | 1 | 2,194 | 23.86% |
| QQQ251219C00474780 | 2024-04-25 10:18AM EDT | 2025-12-19 | 35.49 | 39.61 | 42.31 | 0.00 | - | 71 | 1,151 | 25.99% |
| QQQ260116C00474780 | 2024-04-24 3:10PM EDT | 2026-01-16 | 39.11 | 40.50 | 45.00 | 0.00 | - | 8 | 115 | 26.59% |
| QQQ260618C00474780 | 2024-04-19 3:44PM EDT | 2026-06-18 | 43.25 | 50.00 | 55.00 | 0.00 | - | 1 | 8 | 27.77% |
| QQQ261218C00474780 | 2024-05-03 3:34PM EDT | 2026-12-18 | 62.29 | 60.00 | 64.86 | -7.92 | -11.28% | 1 | 9 | 28.48% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00474780 | 2024-04-18 3:53PM EDT | 2024-05-17 | 51.06 | 38.54 | 38.93 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240621P00474780 | 2024-04-19 3:15PM EDT | 2024-06-21 | 59.90 | 38.55 | 38.93 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240628P00474780 | 2024-04-17 4:02PM EDT | 2024-06-28 | 48.81 | 38.42 | 39.06 | 0.00 | - | 160 | 0 | 0.00% |
| QQQ240920P00474780 | 2024-05-02 10:48AM EDT | 2024-09-20 | 42.19 | 39.71 | 40.12 | -9.61 | -18.55% | 5 | 9 | 9.52% |
| QQQ240930P00474780 | 2024-04-04 3:57PM EDT | 2024-09-30 | 41.90 | 40.00 | 40.43 | 0.00 | - | 3 | 0 | 9.93% |
| QQQ241220P00474780 | 2024-04-29 1:37PM EDT | 2024-12-20 | 45.30 | 42.51 | 43.09 | 0.00 | - | 2 | 62 | 11.49% |
| QQQ250117P00474780 | 2024-04-29 2:21PM EDT | 2025-01-17 | 46.46 | 43.20 | 43.87 | 0.00 | - | 2 | 36 | 11.63% |
| QQQ250620P00474780 | 2024-03-14 10:23AM EDT | 2025-06-20 | 48.88 | 48.10 | 49.51 | 0.00 | - | 1 | 4 | 13.07% |
| QQQ251219P00474780 | 2024-03-08 4:37PM EDT | 2025-12-19 | 52.90 | 51.34 | 53.31 | 0.00 | - | 1,500 | 1,552 | 12.83% |
| QQQ260116P00474780 | 2024-03-25 9:38AM EDT | 2026-01-16 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| QQQ261218P00474780 | 2024-02-12 11:39AM EDT | 2026-12-18 | 59.92 | 58.00 | 62.48 | 0.00 | - | - | 2 | 13.59% |
© 2024 Yahoo. All rights reserved.