Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:524.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00524780 | 2024-04-23 10:47AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 1,919 | 32.81% |
| QQQ240621C00524780 | 2024-05-02 10:50AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 523 | 18.75% |
| QQQ240920C00524780 | 2024-05-03 1:39PM EDT | 2024-09-20 | 0.76 | 0.77 | 0.81 | -0.14 | -15.56% | 7 | 2,308 | 17.22% |
| QQQ241220C00524780 | 2024-05-01 1:57PM EDT | 2024-12-20 | 2.58 | 3.55 | 3.85 | 0.00 | - | 200 | 2,102 | 19.15% |
| QQQ250117C00524780 | 2024-05-03 12:18PM EDT | 2025-01-17 | 4.51 | 4.50 | 4.77 | +1.01 | +28.86% | 7 | 3,547 | 19.25% |
| QQQ250620C00524780 | 2024-05-01 1:37PM EDT | 2025-06-20 | 9.57 | 11.76 | 12.34 | 0.00 | - | 2 | 321 | 21.24% |
| QQQ251219C00524780 | 2024-04-24 9:58AM EDT | 2025-12-19 | 21.05 | 21.10 | 22.70 | 0.00 | - | 9 | 4,106 | 23.25% |
| QQQ260116C00524780 | 2024-04-30 2:58PM EDT | 2026-01-16 | 22.00 | 21.00 | 25.75 | 0.00 | - | 1 | 402 | 24.21% |
| QQQ260618C00524780 | 2024-04-17 3:32PM EDT | 2026-06-18 | 31.50 | 29.50 | 34.50 | 0.00 | - | 20 | 122 | 25.40% |
| QQQ261218C00524780 | 2024-04-01 10:03AM EDT | 2026-12-18 | 50.16 | 34.01 | 38.50 | 0.00 | - | 2 | 11 | 24.33% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00524780 | 2024-01-31 12:29PM EDT | 2024-05-17 | 105.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240621P00524780 | 2024-01-31 12:14PM EDT | 2024-06-21 | 105.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ240920P00524780 | 2024-03-07 5:09PM EDT | 2024-09-20 | 80.13 | 84.30 | 84.61 | 0.00 | - | - | 0 | 0.00% |
| QQQ241220P00524780 | 2024-01-16 1:00AM EDT | 2024-12-20 | 181.11 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250117P00524780 | 2024-04-26 3:50PM EDT | 2025-01-17 | 93.00 | 88.43 | 89.03 | 0.00 | - | 10 | 1 | 0.00% |
| QQQ250620P00524780 | 2024-05-01 2:39PM EDT | 2025-06-20 | 99.11 | 87.44 | 89.97 | 0.00 | - | 8 | 0 | 9.80% |
| QQQ251219P00524780 | 2024-04-19 1:30PM EDT | 2025-12-19 | 107.72 | 87.23 | 90.93 | 0.00 | - | 4 | 0 | 9.71% |
| QQQ260116P00524780 | 2024-04-19 11:46AM EDT | 2026-01-16 | 106.34 | 86.67 | 91.48 | 0.00 | - | 25 | 0 | 10.13% |
| QQQ260618P00524780 | 2024-01-16 1:05AM EDT | 2026-06-18 | 181.00 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218P00524780 | 2024-03-08 10:42AM EDT | 2026-12-18 | 87.42 | 87.50 | 92.44 | 0.00 | - | 1 | 1 | 8.97% |
© 2024 Yahoo. All rights reserved.