Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:504.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00504780 | 2024-04-26 3:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,181 | 26.56% |
| QQQ240621C00504780 | 2024-05-03 12:18PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.07 | +0.03 | +150.00% | 2 | 2,668 | 16.75% |
| QQQ240628C00504780 | 2024-05-03 9:45AM EDT | 2024-06-28 | 0.06 | 0.07 | 0.10 | -0.06 | -50.00% | 500 | 342 | 16.33% |
| QQQ240920C00504780 | 2024-05-02 11:03AM EDT | 2024-09-20 | 1.29 | 1.99 | 2.04 | 0.00 | - | 1 | 832 | 17.60% |
| QQQ240930C00504780 | 2024-05-03 9:41AM EDT | 2024-09-30 | 2.14 | 2.17 | 2.33 | +0.18 | +9.18% | 2 | 28 | 17.59% |
| QQQ241220C00504780 | 2024-05-02 11:07AM EDT | 2024-12-20 | 4.91 | 6.54 | 6.90 | 0.00 | - | 23 | 423 | 19.83% |
| QQQ250117C00504780 | 2024-05-03 9:30AM EDT | 2025-01-17 | 7.87 | 7.87 | 8.24 | +0.22 | +2.88% | 40 | 4,809 | 20.01% |
| QQQ250620C00504780 | 2024-05-03 11:32AM EDT | 2025-06-20 | 17.13 | 17.06 | 17.86 | +3.43 | +25.04% | 2 | 174 | 22.23% |
| QQQ251219C00504780 | 2024-04-19 1:12PM EDT | 2025-12-19 | 24.25 | 27.46 | 29.27 | 0.00 | - | 2 | 135 | 24.11% |
| QQQ260116C00504780 | 2024-05-02 10:57AM EDT | 2026-01-16 | 25.32 | 27.55 | 32.50 | 0.00 | - | 11 | 133 | 25.06% |
| QQQ260618C00504780 | 2024-04-01 9:57AM EDT | 2026-06-18 | 48.35 | 32.46 | 35.11 | 0.00 | - | 5 | 2 | 23.51% |
| QQQ261218C00504780 | 2024-04-30 3:59PM EDT | 2026-12-18 | 45.20 | 46.53 | 50.00 | 0.00 | - | 1 | 19 | 26.54% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00504780 | 2024-04-30 3:45PM EDT | 2024-05-17 | 77.31 | 68.55 | 68.93 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240621P00504780 | 2024-04-15 4:13PM EDT | 2024-06-21 | 74.08 | 68.54 | 68.93 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240628P00504780 | 2024-05-02 3:47PM EDT | 2024-06-28 | 78.25 | 68.41 | 69.06 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240920P00504780 | 2024-03-28 1:39PM EDT | 2024-09-20 | 60.60 | 73.58 | 73.99 | 0.00 | - | 2 | 0 | 22.37% |
| QQQ240930P00504780 | 2024-03-05 12:27PM EDT | 2024-09-30 | 68.24 | 69.02 | 69.46 | 0.00 | - | - | 0 | 10.74% |
| QQQ241220P00504780 | 2024-04-16 3:52PM EDT | 2024-12-20 | 73.05 | 68.47 | 69.01 | 0.00 | - | 170 | 0 | 0.00% |
| QQQ250117P00504780 | 2024-03-26 12:56PM EDT | 2025-01-17 | 60.24 | 74.28 | 76.03 | 0.00 | - | 8 | 3 | 18.59% |
| QQQ250620P00504780 | 2024-04-23 9:35AM EDT | 2025-06-20 | 83.50 | 68.18 | 71.36 | 0.00 | - | 3 | 4 | 10.32% |
| QQQ260116P00504780 | 2024-01-16 1:03AM EDT | 2026-01-16 | 162.08 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618P00504780 | 2024-02-27 3:03PM EDT | 2026-06-18 | 75.06 | 68.50 | 73.23 | 0.00 | - | 3 | 2 | 9.02% |
© 2024 Yahoo. All rights reserved.