Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:304.78
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00304780 | 2024-05-02 3:38PM EDT | 2024-05-17 | 122.76 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ240621C00304780 | 2024-04-04 3:03PM EDT | 2024-06-21 | 137.26 | 133.36 | 133.79 | 0.00 | - | 1 | 3,261 | 0.00% |
| QQQ240628C00304780 | 2024-03-28 12:20PM EDT | 2024-06-28 | 143.71 | 128.67 | 129.24 | 0.00 | - | 3 | 9 | 0.00% |
| QQQ240920C00304780 | 2024-04-11 9:52AM EDT | 2024-09-20 | 143.17 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| QQQ240930C00304780 | 2024-04-30 11:38AM EDT | 2024-09-30 | 131.37 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| QQQ241220C00304780 | 2024-04-24 11:54AM EDT | 2024-12-20 | 132.70 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 0.00% |
| QQQ250117C00304780 | 2024-05-08 2:52PM EDT | 2025-01-17 | 146.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620C00304780 | 2024-04-17 12:50PM EDT | 2025-06-20 | 142.50 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| QQQ251219C00304780 | 2024-04-19 10:28AM EDT | 2025-12-19 | 145.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260116C00304780 | 2024-03-25 3:47PM EDT | 2026-01-16 | 170.77 | 146.14 | 151.00 | 0.00 | - | 1 | 25 | 32.05% |
| QQQ260618C00304780 | 2024-05-01 1:05PM EDT | 2026-06-18 | 153.72 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ261218C00304780 | 2024-05-08 11:32AM EDT | 2026-12-18 | 175.20 | 0.00 | 0.00 | 0.00 | - | 11 | 131 | 0.00% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00304780 | 2024-05-01 2:57PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 586 | 50.00% |
| QQQ240621P00304780 | 2024-05-08 3:44PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 25.00% |
| QQQ240628P00304780 | 2024-04-29 3:32PM EDT | 2024-06-28 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 464 | 25.00% |
| QQQ240920P00304780 | 2024-05-07 12:29PM EDT | 2024-09-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ240930P00304780 | 2024-05-06 10:18AM EDT | 2024-09-30 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ241220P00304780 | 2024-05-08 10:46AM EDT | 2024-12-20 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ250117P00304780 | 2024-05-06 12:42PM EDT | 2025-01-17 | 1.80 | 0.00 | 0.00 | 0.00 | - | 11 | 3,071 | 6.25% |
| QQQ250620P00304780 | 2024-05-08 9:41AM EDT | 2025-06-20 | 3.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1,369 | 6.25% |
| QQQ251219P00304780 | 2024-05-08 9:46AM EDT | 2025-12-19 | 5.89 | 0.00 | 0.00 | 0.00 | - | 4 | 1,262 | 6.25% |
| QQQ260116P00304780 | 2024-05-08 10:26AM EDT | 2026-01-16 | 6.08 | 0.00 | 0.00 | 0.00 | - | 6 | 675 | 6.25% |
| QQQ260618P00304780 | 2024-04-29 2:10PM EDT | 2026-06-18 | 9.15 | 0.00 | 0.00 | 0.00 | - | 3 | 266 | 6.25% |
| QQQ261218P00304780 | 2024-05-08 3:13PM EDT | 2026-12-18 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 3.13% |
© 2024 Yahoo. All rights reserved.