Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:489.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00489780 | 2024-05-03 10:11AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,382 | 22.07% |
| QQQ240621C00489780 | 2024-05-03 11:45AM EDT | 2024-06-21 | 0.18 | 0.19 | 0.21 | +0.10 | +125.00% | 74 | 3,446 | 15.80% |
| QQQ240628C00489780 | 2024-04-29 12:58PM EDT | 2024-06-28 | 0.37 | 0.27 | 0.31 | 0.00 | - | 2 | 181 | 15.75% |
| QQQ240920C00489780 | 2024-05-03 12:50PM EDT | 2024-09-20 | 3.74 | 3.83 | 3.91 | +0.43 | +12.99% | 7 | 1,606 | 18.07% |
| QQQ240930C00489780 | 2024-05-01 2:42PM EDT | 2024-09-30 | 3.21 | 4.14 | 4.31 | 0.00 | - | 3 | 32 | 18.04% |
| QQQ241220C00489780 | 2024-04-30 12:07PM EDT | 2024-12-20 | 9.03 | 9.98 | 10.38 | 0.00 | - | 1 | 1,921 | 20.50% |
| QQQ250117C00489780 | 2024-05-03 2:03PM EDT | 2025-01-17 | 11.66 | 11.61 | 12.02 | +2.96 | +34.02% | 1 | 625 | 20.71% |
| QQQ250620C00489780 | 2024-04-29 2:57PM EDT | 2025-06-20 | 22.47 | 22.17 | 22.81 | 0.00 | - | 2 | 446 | 22.91% |
| QQQ251219C00489780 | 2024-05-01 11:54AM EDT | 2025-12-19 | 28.98 | 33.27 | 35.58 | 0.00 | - | 102 | 83 | 25.07% |
| QQQ260116C00489780 | 2024-04-01 9:56AM EDT | 2026-01-16 | 46.17 | 29.66 | 31.39 | 0.00 | - | 5 | 56 | 22.61% |
| QQQ260618C00489780 | 2024-02-02 4:39PM EDT | 2026-06-18 | 43.08 | 50.10 | 53.75 | 0.00 | - | 3 | 5 | 29.19% |
| QQQ261218C00489780 | 2024-04-10 10:58AM EDT | 2026-12-18 | 60.04 | 53.00 | 58.00 | 0.00 | - | 2 | 5 | 27.77% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00489780 | 2024-02-12 1:01AM EDT | 2024-06-21 | 172.46 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240920P00489780 | 2024-04-16 11:16AM EDT | 2024-09-20 | 58.52 | 53.55 | 53.95 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240930P00489780 | 2024-03-27 3:22PM EDT | 2024-09-30 | 48.04 | 58.58 | 59.00 | 0.00 | - | 2 | 0 | 18.61% |
| QQQ241220P00489780 | 2024-04-11 1:17PM EDT | 2024-12-20 | 49.72 | 54.30 | 54.89 | 0.00 | - | 4 | 3 | 8.79% |
| QQQ250117P00489780 | 2024-04-15 1:20PM EDT | 2025-01-17 | 56.77 | 54.66 | 55.32 | 0.00 | - | 1 | 6 | 9.28% |
| QQQ250620P00489780 | 2024-03-01 2:17PM EDT | 2025-06-20 | 53.06 | 52.38 | 55.67 | 0.00 | - | 2 | 3 | 7.89% |
| QQQ251219P00489780 | 2024-01-22 4:51PM EDT | 2025-12-19 | 70.23 | 67.10 | 70.97 | 0.00 | - | 1 | 1 | 16.11% |
| QQQ260116P00489780 | 2024-01-31 3:02PM EDT | 2026-01-16 | 74.73 | 56.67 | 59.07 | 0.00 | - | 5 | 5 | 9.21% |
| QQQ260618P00489780 | 2024-01-16 1:05AM EDT | 2026-06-18 | 99.82 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218P00489780 | 2024-04-12 10:18AM EDT | 2026-12-18 | 67.90 | 65.00 | 70.00 | 0.00 | - | 36 | 11 | 12.32% |
© 2024 Yahoo. All rights reserved.