Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Strike:284.78
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00284780 | 2024-04-15 3:53PM EDT | 2024-05-17 | 147.93 | 156.19 | 156.42 | 0.00 | - | 5 | 5 | 109.96% |
| QQQ240621C00284780 | 2024-04-22 10:34AM EDT | 2024-06-21 | 133.45 | 157.67 | 157.95 | 0.00 | - | 2 | 847 | 72.68% |
| QQQ240628C00284780 | 2024-04-30 3:53PM EDT | 2024-06-28 | 143.72 | 157.72 | 157.99 | 0.00 | - | 1 | 6 | 67.90% |
| QQQ240920C00284780 | 2024-01-24 2:38PM EDT | 2024-09-20 | 153.53 | 159.64 | 160.19 | 0.00 | - | 1 | 7 | 50.00% |
| QQQ240930C00284780 | 2024-04-02 11:20AM EDT | 2024-09-30 | 162.28 | 147.27 | 148.89 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ241220C00284780 | 2024-03-27 11:30AM EDT | 2024-12-20 | 169.06 | 156.01 | 156.55 | 0.00 | - | 8 | 3,534 | 23.88% |
| QQQ250117C00284780 | 2024-05-06 9:30AM EDT | 2025-01-17 | 162.43 | 165.33 | 165.70 | 0.00 | - | 2 | 2,735 | 47.40% |
| QQQ250620C00284780 | 2024-04-17 11:29AM EDT | 2025-06-20 | 163.26 | 170.88 | 172.54 | 0.00 | - | 1 | 121 | 45.16% |
| QQQ251219C00284780 | 2024-04-25 11:34AM EDT | 2025-12-19 | 160.37 | 177.23 | 179.38 | 0.00 | - | 1 | 94 | 43.21% |
| QQQ260116C00284780 | 2024-04-25 12:22PM EDT | 2026-01-16 | 163.17 | 176.76 | 181.50 | 0.00 | - | 10 | 12 | 43.85% |
| QQQ260618C00284780 | 2024-02-21 11:03AM EDT | 2026-06-18 | 170.90 | 189.50 | 194.03 | 0.00 | - | 2 | 73 | 47.43% |
| QQQ261218C00284780 | 2024-03-04 11:34AM EDT | 2026-12-18 | 196.58 | 192.50 | 197.00 | 0.00 | - | 1 | 6 | 44.31% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00284780 | 2024-04-24 10:35AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 13 | 674 | 84.38% |
| QQQ240621P00284780 | 2024-05-09 10:36AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 8 | 5,000 | 46.68% |
| QQQ240628P00284780 | 2024-05-06 10:40AM EDT | 2024-06-28 | 0.06 | 0.06 | 0.08 | 0.00 | - | 10 | 701 | 44.63% |
| QQQ240920P00284780 | 2024-05-06 1:09PM EDT | 2024-09-20 | 0.34 | 0.33 | 0.35 | 0.00 | - | 3 | 1,238 | 32.79% |
| QQQ240930P00284780 | 2024-03-21 11:54AM EDT | 2024-09-30 | 0.80 | 1.25 | 1.41 | 0.00 | - | 1 | 349 | 39.59% |
| QQQ241220P00284780 | 2024-05-06 12:43PM EDT | 2024-12-20 | 1.05 | 0.96 | 0.99 | 0.00 | - | 3 | 16,460 | 29.76% |
| QQQ250117P00284780 | 2024-05-07 12:58PM EDT | 2025-01-17 | 1.15 | 1.08 | 1.22 | -0.06 | -4.96% | 1 | 12,567 | 29.13% |
| QQQ250620P00284780 | 2024-04-29 1:04PM EDT | 2025-06-20 | 3.28 | 2.35 | 2.63 | 0.00 | - | 1 | 1,911 | 26.78% |
| QQQ251219P00284780 | 2024-05-01 10:01AM EDT | 2025-12-19 | 5.58 | 4.16 | 4.47 | 0.00 | - | 2 | 5,588 | 25.24% |
| QQQ260116P00284780 | 2024-05-07 10:51AM EDT | 2026-01-16 | 4.20 | 4.31 | 5.37 | 0.00 | - | 1 | 1,333 | 25.86% |
| QQQ260618P00284780 | 2024-04-19 3:43PM EDT | 2026-06-18 | 9.85 | 4.45 | 7.75 | 0.00 | - | 4 | 14 | 25.68% |
| QQQ261218P00284780 | 2024-05-09 1:39PM EDT | 2026-12-18 | 7.80 | 7.64 | 9.73 | -0.10 | -1.27% | 1 | 2,243 | 24.76% |
© 2024 Yahoo. All rights reserved.