Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:484.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00484780 | 2024-05-03 11:01AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 427 | 4,369 | 20.31% |
| QQQ240621C00484780 | 2024-05-03 3:20PM EDT | 2024-06-21 | 0.32 | 0.31 | 0.33 | +0.16 | +100.00% | 3,032 | 9,019 | 15.77% |
| QQQ240628C00484780 | 2024-04-29 3:55PM EDT | 2024-06-28 | 0.53 | 0.43 | 0.48 | 0.00 | - | 1 | 140 | 15.80% |
| QQQ240920C00484780 | 2024-05-03 1:46PM EDT | 2024-09-20 | 4.60 | 4.72 | 4.82 | +1.39 | +43.30% | 40 | 1,261 | 18.33% |
| QQQ240930C00484780 | 2024-04-23 2:07PM EDT | 2024-09-30 | 4.33 | 5.06 | 5.23 | 0.00 | - | 2 | 94 | 18.25% |
| QQQ241220C00484780 | 2024-05-01 3:32PM EDT | 2024-12-20 | 9.27 | 11.41 | 11.81 | 0.00 | - | 57 | 370 | 20.78% |
| QQQ250117C00484780 | 2024-05-03 1:53PM EDT | 2025-01-17 | 13.10 | 13.13 | 13.52 | +2.20 | +20.18% | 2 | 6,023 | 20.98% |
| QQQ250620C00484780 | 2024-04-29 11:39AM EDT | 2025-06-20 | 23.80 | 24.08 | 24.69 | 0.00 | - | 5 | 128 | 23.18% |
| QQQ251219C00484780 | 2024-04-30 3:55PM EDT | 2025-12-19 | 33.25 | 35.33 | 37.70 | 0.00 | - | 1 | 488 | 25.34% |
| QQQ260116C00484780 | 2024-04-08 11:47AM EDT | 2026-01-16 | 44.78 | 36.00 | 40.50 | 0.00 | - | 6 | 177 | 26.02% |
| QQQ260618C00484780 | 2024-04-22 9:54AM EDT | 2026-06-18 | 41.23 | 45.00 | 50.00 | 0.00 | - | 2 | 4 | 27.08% |
| QQQ261218C00484780 | 2024-04-29 3:00PM EDT | 2026-12-18 | 56.98 | 55.50 | 60.00 | 0.00 | - | 2 | 115 | 27.91% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00484780 | 2024-05-02 3:47PM EDT | 2024-05-17 | 58.25 | 48.55 | 48.93 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240621P00484780 | 2024-02-12 1:01AM EDT | 2024-06-21 | 107.58 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240628P00484780 | 2024-03-28 11:54AM EDT | 2024-06-28 | 39.87 | 53.52 | 54.08 | 0.00 | - | 2 | 0 | 28.91% |
| QQQ240920P00484780 | 2024-05-03 10:24AM EDT | 2024-09-20 | 50.90 | 48.59 | 49.02 | -2.80 | -5.21% | 40 | 0 | 0.00% |
| QQQ240930P00484780 | 2024-04-16 11:14AM EDT | 2024-09-30 | 54.04 | 48.74 | 49.18 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00484780 | 2024-04-11 11:11AM EDT | 2024-12-20 | 48.61 | 50.12 | 50.71 | 0.00 | - | 2 | 112 | 9.89% |
| QQQ250117P00484780 | 2024-05-02 9:46AM EDT | 2025-01-17 | 60.90 | 50.60 | 51.27 | 0.00 | - | 21 | 109 | 10.20% |
| QQQ250620P00484780 | 2024-03-26 11:28AM EDT | 2025-06-20 | 49.68 | 66.02 | 68.73 | 0.00 | - | 2 | 2 | 20.18% |
| QQQ251219P00484780 | 2024-04-04 12:29PM EDT | 2025-12-19 | 54.03 | 56.54 | 60.30 | 0.00 | - | 250 | 250 | 12.55% |
| QQQ260116P00484780 | 2024-01-16 1:03AM EDT | 2026-01-16 | 94.51 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618P00484780 | 2024-01-16 1:05AM EDT | 2026-06-18 | 100.14 | - | - | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. All rights reserved.