Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:519.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00519780 | 2024-04-24 1:27PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 125 | 36.33% |
| QQQ240621C00519780 | 2024-05-01 11:59AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 783 | 17.87% |
| QQQ240628C00519780 | 2024-05-01 11:22AM EDT | 2024-06-28 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 422 | 17.63% |
| QQQ240920C00519780 | 2024-05-01 12:22PM EDT | 2024-09-20 | 0.59 | 0.98 | 1.03 | 0.00 | - | 21 | 729 | 17.30% |
| QQQ240930C00519780 | 2024-04-24 11:07AM EDT | 2024-09-30 | 1.12 | 1.09 | 1.21 | 0.00 | - | 2 | 18 | 17.27% |
| QQQ241220C00519780 | 2024-05-03 11:48AM EDT | 2024-12-20 | 4.15 | 4.15 | 4.48 | +0.98 | +30.91% | 254 | 702 | 19.31% |
| QQQ250117C00519780 | 2024-05-03 2:19PM EDT | 2025-01-17 | 5.34 | 5.19 | 5.49 | +1.09 | +25.65% | 44 | 1,554 | 19.41% |
| QQQ250620C00519780 | 2024-05-03 2:31PM EDT | 2025-06-20 | 13.28 | 12.94 | 13.69 | +2.20 | +19.86% | 2 | 774 | 21.55% |
| QQQ251219C00519780 | 2024-04-23 9:35AM EDT | 2025-12-19 | 19.98 | 22.47 | 24.57 | 0.00 | - | 2 | 1,030 | 23.63% |
| QQQ260116C00519780 | 2024-04-19 3:05PM EDT | 2026-01-16 | 20.19 | 22.50 | 27.33 | 0.00 | - | 22 | 146 | 24.42% |
| QQQ260618C00519780 | 2024-04-01 10:01AM EDT | 2026-06-18 | 42.29 | 27.37 | 30.13 | 0.00 | - | 164 | 107 | 23.06% |
| QQQ261218C00519780 | 2024-04-01 10:05AM EDT | 2026-12-18 | 51.85 | 35.52 | 40.00 | 0.00 | - | 2 | 5 | 24.41% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00519780 | 2024-03-26 3:36PM EDT | 2024-06-21 | 75.43 | 89.71 | 90.58 | 0.00 | - | 1 | 0 | 47.06% |
| QQQ240628P00519780 | 2024-01-31 12:14PM EDT | 2024-06-28 | 100.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240920P00519780 | 2024-03-08 1:50PM EDT | 2024-09-20 | 78.08 | 79.29 | 79.60 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00519780 | 2024-01-16 1:00AM EDT | 2024-12-20 | 175.75 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250117P00519780 | 2024-04-24 1:31PM EDT | 2025-01-17 | 93.04 | 83.43 | 84.04 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ250620P00519780 | 2024-04-19 3:14PM EDT | 2025-06-20 | 106.21 | 82.31 | 85.10 | 0.00 | - | 1 | 1 | 9.69% |
| QQQ251219P00519780 | 2024-01-16 1:04AM EDT | 2025-12-19 | 176.71 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116P00519780 | 2024-01-16 1:03AM EDT | 2026-01-16 | 176.50 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218P00519780 | 2024-03-14 3:40PM EDT | 2026-12-18 | 88.54 | 85.50 | 90.06 | 0.00 | - | 1 | 11 | 10.30% |
© 2024 Yahoo. All rights reserved.