Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:499.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00499780 | 2024-04-17 10:56AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 749 | 24.61% |
| QQQ240621C00499780 | 2024-05-02 10:06AM EDT | 2024-06-21 | 0.05 | 0.08 | 0.10 | 0.00 | - | 5 | 5,740 | 16.46% |
| QQQ240628C00499780 | 2024-05-03 1:08PM EDT | 2024-06-28 | 0.12 | 0.11 | 0.14 | +0.04 | +50.00% | 1 | 596 | 16.09% |
| QQQ240920C00499780 | 2024-05-01 3:36PM EDT | 2024-09-20 | 1.76 | 2.48 | 2.55 | 0.00 | - | 200 | 1,710 | 17.76% |
| QQQ240930C00499780 | 2024-05-03 10:23AM EDT | 2024-09-30 | 2.54 | 2.72 | 2.87 | -0.16 | -5.93% | 3 | 47 | 17.73% |
| QQQ241220C00499780 | 2024-04-24 2:29PM EDT | 2024-12-20 | 6.72 | 7.55 | 7.91 | 0.00 | - | 48 | 5,416 | 20.03% |
| QQQ250117C00499780 | 2024-05-03 2:54PM EDT | 2025-01-17 | 9.18 | 8.99 | 9.33 | +1.82 | +24.73% | 74 | 3,126 | 20.20% |
| QQQ250620C00499780 | 2024-05-01 11:18AM EDT | 2025-06-20 | 15.00 | 18.68 | 19.26 | 0.00 | - | 4 | 1,227 | 22.36% |
| QQQ251219C00499780 | 2024-04-25 3:41PM EDT | 2025-12-19 | 26.79 | 29.73 | 31.35 | 0.00 | - | 9 | 3,978 | 24.46% |
| QQQ260116C00499780 | 2024-03-27 10:45AM EDT | 2026-01-16 | 39.22 | 29.53 | 33.77 | 0.00 | - | 2 | 176 | 25.01% |
| QQQ260618C00499780 | 2024-04-19 2:21PM EDT | 2026-06-18 | 35.03 | 38.50 | 43.50 | 0.00 | - | 1 | 30 | 26.33% |
| QQQ261218C00499780 | 2024-04-03 9:54AM EDT | 2026-12-18 | 56.25 | 48.00 | 52.76 | 0.00 | - | 1 | 2 | 27.00% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00499780 | 2024-03-07 4:13PM EDT | 2024-06-21 | 54.36 | 59.23 | 59.68 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240628P00499780 | 2023-12-04 11:33AM EDT | 2024-06-28 | 116.71 | 100.47 | 100.84 | 0.00 | - | - | 0 | 88.10% |
| QQQ240920P00499780 | 2024-04-16 1:44PM EDT | 2024-09-20 | 68.61 | 63.52 | 63.95 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240930P00499780 | 2024-03-11 9:41AM EDT | 2024-09-30 | 62.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220P00499780 | 2024-04-16 11:20AM EDT | 2024-12-20 | 68.69 | 63.49 | 64.02 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250117P00499780 | 2024-03-28 2:26PM EDT | 2025-01-17 | 57.21 | 68.41 | 69.31 | 0.00 | - | 9 | 0 | 16.06% |
| QQQ250620P00499780 | 2024-04-29 10:49AM EDT | 2025-06-20 | 69.12 | 63.93 | 67.26 | 0.00 | - | 1 | 1 | 10.81% |
| QQQ251219P00499780 | 2024-04-12 11:50AM EDT | 2025-12-19 | 109.56 | 65.64 | 69.16 | 0.00 | - | 1 | - | 10.50% |
| QQQ260116P00499780 | 2024-01-16 1:03AM EDT | 2026-01-16 | 110.91 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618P00499780 | 2023-12-12 1:40PM EDT | 2026-06-18 | 105.93 | 88.50 | 93.50 | 0.00 | - | - | 1 | 20.57% |
© 2024 Yahoo. All rights reserved.