Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:479.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00479780 | 2024-05-03 2:46PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 236 | 2,172 | 18.56% |
| QQQ240621C00479780 | 2024-05-02 11:02AM EDT | 2024-06-21 | 0.23 | 0.51 | 0.53 | 0.00 | - | 1 | 2,341 | 15.88% |
| QQQ240628C00479780 | 2024-04-19 4:11PM EDT | 2024-06-28 | 0.45 | 0.68 | 0.72 | 0.00 | - | 2 | 643 | 15.83% |
| QQQ240920C00479780 | 2024-04-30 11:08AM EDT | 2024-09-20 | 5.98 | 5.76 | 5.87 | +0.78 | +15.00% | 5 | 1,969 | 18.58% |
| QQQ240930C00479780 | 2024-04-25 11:31AM EDT | 2024-09-30 | 6.43 | 6.14 | 6.39 | +2.17 | +50.94% | 5 | 908 | 18.58% |
| QQQ241220C00479780 | 2024-05-01 4:01PM EDT | 2024-12-20 | 9.51 | 12.98 | 13.40 | 0.00 | - | 13 | 2,109 | 21.09% |
| QQQ250117C00479780 | 2024-05-03 10:46AM EDT | 2025-01-17 | 14.68 | 14.79 | 15.21 | -0.03 | -0.20% | 20 | 1,275 | 21.30% |
| QQQ250620C00479780 | 2024-04-25 10:00AM EDT | 2025-06-20 | 21.48 | 26.11 | 26.73 | 0.00 | - | 1 | 514 | 23.49% |
| QQQ251219C00479780 | 2024-03-25 1:38PM EDT | 2025-12-19 | 48.27 | 33.62 | 35.41 | 0.00 | - | 2 | 676 | 23.58% |
| QQQ260116C00479780 | 2024-03-26 9:41AM EDT | 2026-01-16 | 50.53 | 31.57 | 35.91 | 0.00 | - | 2 | 345 | 23.26% |
| QQQ260618C00479780 | 2024-04-02 9:39AM EDT | 2026-06-18 | 55.54 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 1.56% |
| QQQ261218C00479780 | 2024-04-02 1:30PM EDT | 2026-12-18 | 66.64 | 53.00 | 58.00 | 0.00 | - | 2 | 6 | 26.62% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00479780 | 2024-05-02 3:47PM EDT | 2024-05-17 | 53.25 | 43.55 | 43.93 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240621P00479780 | 2024-03-26 11:54AM EDT | 2024-06-21 | 33.91 | 49.73 | 50.60 | 0.00 | - | 179 | 0 | 32.34% |
| QQQ240628P00479780 | 2024-04-12 10:41AM EDT | 2024-06-28 | 40.50 | 43.41 | 44.07 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920P00479780 | 2024-04-09 1:49PM EDT | 2024-09-20 | 41.75 | 44.00 | 44.43 | 0.00 | - | 21 | 0 | 7.54% |
| QQQ240930P00479780 | 2024-04-11 12:26PM EDT | 2024-09-30 | 40.96 | 44.22 | 44.66 | 0.00 | - | - | 0 | 8.52% |
| QQQ241220P00479780 | 2024-04-29 1:42PM EDT | 2024-12-20 | 49.04 | 46.19 | 46.78 | 0.00 | - | 2 | 25 | 10.74% |
| QQQ250117P00479780 | 2024-04-29 3:26PM EDT | 2025-01-17 | 51.07 | 46.78 | 47.46 | 0.00 | - | 2 | 147 | 10.95% |
| QQQ250620P00479780 | 2024-04-26 11:08AM EDT | 2025-06-20 | 54.19 | 49.25 | 52.65 | 0.00 | - | 2 | 6 | 12.59% |
| QQQ251219P00479780 | 2023-12-29 3:11PM EDT | 2025-12-19 | 73.06 | 59.16 | 62.95 | 0.00 | - | 2 | 1 | 15.77% |
| QQQ260116P00479780 | 2024-03-21 11:16AM EDT | 2026-01-16 | 51.85 | 69.00 | 73.70 | 0.00 | - | 2 | 4 | 20.37% |
| QQQ260618P00479780 | 2023-12-15 3:36PM EDT | 2026-06-18 | 78.20 | 73.50 | 78.50 | 0.00 | - | - | 1 | 20.20% |
© 2024 Yahoo. All rights reserved.