Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:494.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00494780 | 2024-05-03 3:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 783 | 23.05% |
| QQQ240621C00494780 | 2024-05-03 10:20AM EDT | 2024-06-21 | 0.11 | 0.12 | 0.14 | +0.03 | +37.50% | 2 | 6,857 | 16.14% |
| QQQ240628C00494780 | 2024-05-01 12:48PM EDT | 2024-06-28 | 0.08 | 0.17 | 0.20 | 0.00 | - | 6 | 202 | 15.87% |
| QQQ240920C00494780 | 2024-05-03 9:34AM EDT | 2024-09-20 | 3.08 | 3.09 | 3.18 | +0.58 | +23.20% | 171 | 1,375 | 17.96% |
| QQQ240930C00494780 | 2024-04-29 3:24PM EDT | 2024-09-30 | 3.24 | 3.36 | 3.52 | -0.08 | -2.41% | 1 | 142 | 17.89% |
| QQQ241220C00494780 | 2024-05-03 9:52AM EDT | 2024-12-20 | 8.76 | 8.70 | 9.07 | +2.25 | +34.56% | 82 | 2,691 | 20.27% |
| QQQ250117C00494780 | 2024-05-03 12:08PM EDT | 2025-01-17 | 10.23 | 10.23 | 10.59 | +0.96 | +10.36% | 1 | 1,465 | 20.45% |
| QQQ250620C00494780 | 2024-05-02 3:08PM EDT | 2025-06-20 | 17.92 | 20.36 | 21.01 | 0.00 | - | 8 | 204 | 22.66% |
| QQQ251219C00494780 | 2024-05-03 2:17PM EDT | 2025-12-19 | 33.16 | 31.47 | 33.10 | -8.94 | -21.24% | 3 | 72 | 24.62% |
| QQQ260116C00494780 | 2024-04-26 1:25PM EDT | 2026-01-16 | 34.00 | 31.50 | 36.37 | 0.00 | - | 2 | 384 | 25.54% |
| QQQ260618C00494780 | 2024-04-01 10:08AM EDT | 2026-06-18 | 52.85 | 36.03 | 38.88 | 0.00 | - | 4 | 12 | 23.89% |
| QQQ261218C00494780 | 2024-05-03 3:06PM EDT | 2026-12-18 | 53.19 | 51.00 | 55.50 | -2.01 | -3.64% | 1 | 4 | 27.44% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00494780 | 2024-05-03 3:52PM EDT | 2024-05-17 | 59.11 | 58.54 | 58.93 | -9.14 | -13.39% | 9 | 0 | 0.00% |
| QQQ240621P00494780 | 2024-03-07 5:04PM EDT | 2024-06-21 | 49.93 | 54.23 | 54.68 | 0.00 | - | - | 0 | 0.00% |
| QQQ240628P00494780 | 2024-04-17 3:54PM EDT | 2024-06-28 | 67.83 | 58.41 | 59.06 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920P00494780 | 2024-03-27 12:24PM EDT | 2024-09-20 | 51.81 | 63.58 | 64.00 | 0.00 | - | 2 | 0 | 20.37% |
| QQQ240930P00494780 | 2024-03-25 3:14PM EDT | 2024-09-30 | 49.88 | 70.73 | 71.48 | 0.00 | - | 2 | 0 | 28.68% |
| QQQ241220P00494780 | 2024-03-27 9:36AM EDT | 2024-12-20 | 52.48 | 66.27 | 66.75 | 0.00 | - | 2 | 0 | 18.74% |
| QQQ250117P00494780 | 2024-03-27 12:42PM EDT | 2025-01-17 | 54.00 | 63.74 | 64.58 | 0.00 | - | 2 | 0 | 15.58% |
| QQQ250620P00494780 | 2024-02-22 1:59PM EDT | 2025-06-20 | 61.51 | 55.10 | 57.45 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ260116P00494780 | 2024-05-03 2:22PM EDT | 2026-01-16 | 65.19 | 62.80 | 67.50 | +3.14 | +5.06% | 2 | 1 | 11.87% |
| QQQ260618P00494780 | 2024-01-31 10:56AM EDT | 2026-06-18 | 78.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ261218P00494780 | 2024-03-13 9:47AM EDT | 2026-12-18 | 70.25 | 67.00 | 71.88 | 0.00 | - | 10 | 14 | 11.52% |
© 2024 Yahoo. All rights reserved.