Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:529.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00529780 | 2024-04-12 2:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 154 | 38.87% |
| QQQ240621C00529780 | 2024-04-29 4:02PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 2,489 | 19.63% |
| QQQ240920C00529780 | 2024-05-03 12:12PM EDT | 2024-09-20 | 0.62 | 0.61 | 0.70 | +0.23 | +58.97% | 1 | 320 | 17.44% |
| QQQ241220C00529780 | 2024-04-30 10:02AM EDT | 2024-12-20 | 3.19 | 3.03 | 3.33 | 0.00 | - | 2 | 767 | 19.05% |
| QQQ250117C00529780 | 2024-05-03 3:29PM EDT | 2025-01-17 | 4.01 | 3.89 | 4.14 | +1.11 | +38.28% | 89 | 2,577 | 19.10% |
| QQQ250620C00529780 | 2024-05-03 2:31PM EDT | 2025-06-20 | 11.02 | 10.67 | 11.32 | +1.02 | +10.20% | 2 | 655 | 21.12% |
| QQQ251219C00529780 | 2024-05-01 2:40PM EDT | 2025-12-19 | 18.19 | 19.52 | 21.59 | 0.00 | - | 1 | 127 | 23.23% |
| QQQ260116C00529780 | 2024-04-24 9:33AM EDT | 2026-01-16 | 21.11 | 19.50 | 24.24 | 0.00 | - | 1 | 180 | 24.02% |
| QQQ260618C00529780 | 2024-04-03 2:16PM EDT | 2026-06-18 | 36.41 | 27.50 | 32.50 | 0.00 | - | 7 | 116 | 25.07% |
| QQQ261218C00529780 | 2024-02-26 4:49PM EDT | 2026-12-18 | 41.29 | 44.50 | 48.45 | 0.00 | - | 1 | 11 | 28.42% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00529780 | 2023-12-27 5:14PM EDT | 2024-06-21 | 118.13 | 106.35 | 106.59 | 0.00 | - | - | 0 | 63.68% |
| QQQ241220P00529780 | 2024-04-23 1:19PM EDT | 2024-12-20 | 105.10 | 93.46 | 94.01 | 0.00 | - | - | 0 | 0.00% |
| QQQ250117P00529780 | 2024-04-11 9:33AM EDT | 2025-01-17 | 89.54 | 93.43 | 94.03 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ260116P00529780 | 2024-05-01 10:45AM EDT | 2026-01-16 | 106.80 | 91.25 | 96.00 | 0.00 | - | 48 | 0 | 9.95% |
| QQQ260618P00529780 | 2024-05-02 3:31PM EDT | 2026-06-18 | 102.30 | 91.97 | 96.50 | 0.00 | - | 48 | 48 | 9.46% |
| QQQ261218P00529780 | 2024-04-24 1:31PM EDT | 2026-12-18 | 103.50 | 93.26 | 97.50 | 0.00 | - | 1 | 2 | 9.33% |
© 2024 Yahoo. All rights reserved.