Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Strike:299.78
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00299780 | 2024-04-18 11:40AM EDT | 2024-05-17 | 128.69 | 141.17 | 141.50 | 0.00 | - | 1 | 83 | 92.58% |
| QQQ240621C00299780 | 2024-05-08 1:18PM EDT | 2024-06-21 | 141.89 | 142.82 | 143.12 | 0.00 | - | 2 | 6,726 | 67.00% |
| QQQ240628C00299780 | 2024-05-09 3:11PM EDT | 2024-06-28 | 143.31 | 142.84 | 143.15 | +19.75 | +15.98% | 10 | 150 | 62.41% |
| QQQ240920C00299780 | 2024-04-19 10:49AM EDT | 2024-09-20 | 127.94 | 146.53 | 146.81 | 0.00 | - | 1 | 143 | 50.17% |
| QQQ240930C00299780 | 2024-04-30 11:38AM EDT | 2024-09-30 | 136.18 | 146.60 | 146.90 | 0.00 | - | 1 | 32 | 48.97% |
| QQQ241220C00299780 | 2024-04-19 12:14PM EDT | 2024-12-20 | 128.52 | 150.47 | 150.80 | 0.00 | - | 4 | 5,189 | 45.96% |
| QQQ250117C00299780 | 2024-05-08 11:39AM EDT | 2025-01-17 | 150.96 | 151.28 | 151.65 | 0.00 | - | 2 | 4,752 | 44.59% |
| QQQ250620C00299780 | 2024-04-19 3:54PM EDT | 2025-06-20 | 136.64 | 157.48 | 159.03 | 0.00 | - | 1 | 223 | 42.82% |
| QQQ251219C00299780 | 2024-05-03 10:58AM EDT | 2025-12-19 | 159.98 | 164.61 | 166.64 | 0.00 | - | 1 | 209 | 41.41% |
| QQQ260116C00299780 | 2024-05-09 1:41PM EDT | 2026-01-16 | 166.75 | 164.15 | 168.52 | +5.91 | +3.67% | 1 | 95 | 41.80% |
| QQQ260618C00299780 | 2024-05-09 2:31PM EDT | 2026-06-18 | 172.10 | 170.50 | 175.38 | +9.10 | +5.58% | 3 | 207 | 41.67% |
| QQQ261218C00299780 | 2024-05-09 12:47PM EDT | 2026-12-18 | 178.89 | 176.51 | 181.50 | +12.89 | +7.77% | 21 | 113 | 40.77% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00299780 | 2024-05-02 2:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 751 | 75.00% |
| QQQ240621P00299780 | 2024-05-09 9:37AM EDT | 2024-06-21 | 0.07 | 0.08 | 0.09 | 0.00 | - | 1 | 36,317 | 43.36% |
| QQQ240628P00299780 | 2024-05-09 3:15PM EDT | 2024-06-28 | 0.10 | 0.10 | 0.11 | +0.01 | +11.11% | 25 | 713 | 41.21% |
| QQQ240920P00299780 | 2024-05-07 11:28AM EDT | 2024-09-20 | 0.45 | 0.45 | 0.47 | 0.00 | - | 1 | 6,456 | 30.63% |
| QQQ240930P00299780 | 2024-05-03 3:32PM EDT | 2024-09-30 | 0.61 | 0.48 | 0.58 | 0.00 | - | 2 | 1,016 | 30.52% |
| QQQ241220P00299780 | 2024-05-07 1:24PM EDT | 2024-12-20 | 1.30 | 1.27 | 1.29 | 0.00 | - | 2 | 22,806 | 28.04% |
| QQQ250117P00299780 | 2024-05-09 11:06AM EDT | 2025-01-17 | 1.44 | 1.44 | 1.57 | -0.08 | -5.26% | 61 | 12,000 | 27.47% |
| QQQ250620P00299780 | 2024-05-08 3:55PM EDT | 2025-06-20 | 3.20 | 3.08 | 3.26 | 0.00 | - | 44 | 3,878 | 25.39% |
| QQQ251219P00299780 | 2024-05-09 2:56PM EDT | 2025-12-19 | 5.35 | 5.13 | 5.52 | -0.26 | -4.63% | 36 | 2,782 | 24.16% |
| QQQ260116P00299780 | 2024-05-09 2:47PM EDT | 2026-01-16 | 6.01 | 5.33 | 6.45 | +0.03 | +0.50% | 27 | 5,349 | 24.67% |
| QQQ260618P00299780 | 2024-05-09 9:34AM EDT | 2026-06-18 | 7.35 | 5.59 | 9.02 | -0.43 | -5.53% | 1 | 92 | 24.47% |
| QQQ261218P00299780 | 2024-05-07 10:20AM EDT | 2026-12-18 | 9.65 | 9.42 | 11.47 | 0.00 | - | 48 | 363 | 23.83% |
© 2024 Yahoo. All rights reserved.