Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Strike:314.78
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00314780 | 2024-03-26 3:44PM EDT | 2024-05-17 | 131.71 | 115.17 | 116.58 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ240621C00314780 | 2024-05-07 11:02AM EDT | 2024-06-21 | 129.12 | 127.18 | 127.65 | 0.00 | - | 1 | 725 | 68.17% |
| QQQ240628C00314780 | 2024-05-07 9:41AM EDT | 2024-06-28 | 128.35 | 127.09 | 127.81 | 0.00 | - | 5 | 37 | 63.49% |
| QQQ240920C00314780 | 2024-04-16 4:00PM EDT | 2024-09-20 | 125.27 | 131.20 | 131.74 | 0.00 | - | 3 | 14 | 49.38% |
| QQQ240930C00314780 | 2024-02-07 3:16PM EDT | 2024-09-30 | 128.54 | 134.16 | 134.68 | 0.00 | - | - | 1 | 52.70% |
| QQQ241220C00314780 | 2024-04-30 2:04PM EDT | 2024-12-20 | 126.45 | 135.72 | 136.19 | 0.00 | - | 1 | 1,058 | 44.68% |
| QQQ250117C00314780 | 2024-04-16 10:20AM EDT | 2025-01-17 | 132.50 | 136.77 | 137.32 | 0.00 | - | 3 | 3,088 | 43.57% |
| QQQ250620C00314780 | 2024-05-01 10:52AM EDT | 2025-06-20 | 130.00 | 143.65 | 145.11 | 0.00 | - | 1 | 86 | 41.54% |
| QQQ251219C00314780 | 2024-04-19 3:24PM EDT | 2025-12-19 | 133.00 | 151.47 | 153.33 | 0.00 | - | 47 | 590 | 40.27% |
| QQQ260116C00314780 | 2024-04-25 10:42AM EDT | 2026-01-16 | 137.16 | 151.00 | 155.83 | 0.00 | - | 1 | 31 | 40.99% |
| QQQ260618C00314780 | 2024-03-14 12:07PM EDT | 2026-06-18 | 161.09 | 160.00 | 164.50 | 0.00 | - | 3 | 6 | 41.67% |
| QQQ261218C00314780 | 2024-05-03 3:50PM EDT | 2026-12-18 | 162.50 | 165.50 | 169.95 | 0.00 | - | 14 | 45 | 40.20% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00314780 | 2024-05-01 12:06PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 108 | 528 | 64.06% |
| QQQ240621P00314780 | 2024-05-08 1:14PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.10 | 0.00 | - | 100 | 4,827 | 38.38% |
| QQQ240628P00314780 | 2024-05-01 2:44PM EDT | 2024-06-28 | 0.20 | 0.11 | 0.14 | 0.00 | - | 10 | 697 | 37.11% |
| QQQ240920P00314780 | 2024-04-30 10:15AM EDT | 2024-09-20 | 1.00 | 0.59 | 0.62 | 0.00 | - | 82 | 3,686 | 28.10% |
| QQQ240930P00314780 | 2024-04-29 2:48PM EDT | 2024-09-30 | 1.14 | 0.64 | 0.75 | 0.00 | - | 2 | 31 | 27.99% |
| QQQ241220P00314780 | 2024-04-22 10:50AM EDT | 2024-12-20 | 3.99 | 1.69 | 1.73 | 0.00 | - | 292 | 2,586 | 26.24% |
| QQQ250117P00314780 | 2024-05-08 3:23PM EDT | 2025-01-17 | 2.06 | 1.94 | 2.10 | 0.00 | - | 3 | 1,923 | 25.80% |
| QQQ250620P00314780 | 2024-05-01 3:27PM EDT | 2025-06-20 | 5.15 | 3.96 | 4.16 | 0.00 | - | 19 | 6,800 | 23.99% |
| QQQ251219P00314780 | 2024-05-06 12:30PM EDT | 2025-12-19 | 7.02 | 6.29 | 6.90 | 0.00 | - | 69 | 901 | 23.04% |
| QQQ260116P00314780 | 2024-05-06 11:22AM EDT | 2026-01-16 | 7.44 | 5.89 | 8.00 | 0.00 | - | 2 | 1,362 | 23.58% |
| QQQ260618P00314780 | 2024-04-23 2:58PM EDT | 2026-06-18 | 11.66 | 7.22 | 10.78 | 0.00 | - | 2 | 22 | 23.34% |
| QQQ261218P00314780 | 2024-05-07 11:50AM EDT | 2026-12-18 | 13.10 | 11.20 | 13.85 | 0.00 | - | 2 | 7 | 23.00% |
© 2024 Yahoo. All rights reserved.