Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:514.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00514780 | 2024-04-24 1:27PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 267 | 29.69% |
| QQQ240621C00514780 | 2024-05-02 2:34PM EDT | 2024-06-21 | 0.02 | 0.03 | 0.04 | 0.00 | - | 24 | 3,555 | 17.58% |
| QQQ240628C00514780 | 2024-04-24 11:35AM EDT | 2024-06-28 | 0.07 | 0.03 | 0.06 | 0.00 | - | 2 | 295 | 17.14% |
| QQQ240920C00514780 | 2024-05-03 1:17PM EDT | 2024-09-20 | 1.24 | 1.25 | 1.29 | -0.13 | -9.49% | 40 | 1,520 | 17.36% |
| QQQ240930C00514780 | 2024-05-03 1:18PM EDT | 2024-09-30 | 1.42 | 1.37 | 1.51 | -0.08 | -5.33% | 7 | 33 | 17.36% |
| QQQ241220C00514780 | 2024-04-29 11:47AM EDT | 2024-12-20 | 4.95 | 4.85 | 5.18 | 0.00 | - | 12 | 459 | 19.46% |
| QQQ250117C00514780 | 2024-05-03 9:30AM EDT | 2025-01-17 | 5.93 | 5.98 | 6.33 | +1.17 | +24.58% | 20 | 1,817 | 19.63% |
| QQQ250620C00514780 | 2024-05-01 4:00PM EDT | 2025-06-20 | 14.36 | 14.25 | 15.02 | +3.03 | +26.74% | 1 | 1,286 | 21.79% |
| QQQ251219C00514780 | 2024-04-16 3:19PM EDT | 2025-12-19 | 27.43 | 24.23 | 25.79 | 0.00 | - | 3 | 88 | 23.65% |
| QQQ260116C00514780 | 2024-04-30 3:01PM EDT | 2026-01-16 | 24.57 | 24.07 | 28.99 | 0.00 | - | 1 | 109 | 24.63% |
| QQQ260618C00514780 | 2024-04-01 10:30AM EDT | 2026-06-18 | 43.70 | 29.11 | 31.70 | 0.00 | - | 8 | 10 | 23.20% |
| QQQ261218C00514780 | 2024-04-22 11:33AM EDT | 2026-12-18 | 37.69 | 42.50 | 47.50 | 0.00 | - | 7 | 9 | 26.65% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00514780 | 2023-12-18 12:26PM EDT | 2024-06-21 | 108.83 | 101.54 | 101.80 | 0.00 | - | - | 0 | 77.28% |
| QQQ240920P00514780 | 2024-01-30 1:49PM EDT | 2024-09-20 | 89.58 | 76.47 | 76.82 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240930P00514780 | 2024-02-20 11:00AM EDT | 2024-09-30 | 88.80 | 68.36 | 68.78 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220P00514780 | 2024-01-16 1:00AM EDT | 2024-12-20 | 171.64 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250117P00514780 | 2024-03-26 12:46PM EDT | 2025-01-17 | 69.10 | 84.26 | 86.03 | 0.00 | - | 2 | 0 | 20.08% |
| QQQ250620P00514780 | 2024-01-16 1:02AM EDT | 2025-06-20 | 172.07 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219P00514780 | 2024-01-16 1:04AM EDT | 2025-12-19 | 170.92 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116P00514780 | 2024-04-25 3:13PM EDT | 2026-01-16 | 92.01 | 77.92 | 82.50 | 0.00 | - | 27 | 28 | 10.32% |
© 2024 Yahoo. All rights reserved.