Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Strike:319.78
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00319780 | 2024-05-01 10:13AM EDT | 2024-05-17 | 102.57 | 121.20 | 121.47 | 0.00 | - | 1 | 5 | 84.38% |
| QQQ240621C00319780 | 2024-05-09 1:48PM EDT | 2024-06-21 | 123.41 | 122.99 | 123.25 | +0.76 | +0.62% | 2 | 7,356 | 58.94% |
| QQQ240628C00319780 | 2024-04-03 4:12PM EDT | 2024-06-28 | 127.00 | 118.40 | 119.07 | 0.00 | - | 1 | 150 | 0.00% |
| QQQ240920C00319780 | 2024-05-06 10:36AM EDT | 2024-09-20 | 124.73 | 127.29 | 127.54 | 0.00 | - | 1 | 294 | 45.62% |
| QQQ240930C00319780 | 2024-03-28 10:03AM EDT | 2024-09-30 | 134.77 | 118.67 | 119.09 | 0.00 | - | 4 | 29 | 0.00% |
| QQQ241220C00319780 | 2024-05-09 11:12AM EDT | 2024-12-20 | 132.47 | 131.81 | 132.12 | +1.04 | +0.79% | 2 | 3,221 | 42.13% |
| QQQ250117C00319780 | 2024-05-08 2:43PM EDT | 2025-01-17 | 132.20 | 132.60 | 132.95 | 0.00 | - | 4 | 2,415 | 40.80% |
| QQQ250620C00319780 | 2024-04-25 10:28AM EDT | 2025-06-20 | 124.72 | 139.77 | 141.38 | 0.00 | - | 1 | 275 | 39.94% |
| QQQ251219C00319780 | 2024-05-08 1:06PM EDT | 2025-12-19 | 148.33 | 147.76 | 149.68 | 0.00 | - | 1 | 226 | 38.94% |
| QQQ260116C00319780 | 2024-05-07 11:00AM EDT | 2026-01-16 | 150.75 | 147.50 | 151.87 | 0.00 | - | 10 | 165 | 39.46% |
| QQQ260618C00319780 | 2024-04-10 2:23PM EDT | 2026-06-18 | 158.56 | 154.50 | 158.94 | 0.00 | - | 1 | 1 | 39.35% |
| QQQ261218C00319780 | 2024-05-08 1:06PM EDT | 2026-12-18 | 163.33 | 161.50 | 166.16 | 0.00 | - | 1 | 44 | 38.97% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00319780 | 2024-05-07 3:49PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 628 | 1,475 | 62.50% |
| QQQ240621P00319780 | 2024-05-08 11:12AM EDT | 2024-06-21 | 0.12 | 0.13 | 0.14 | +0.02 | +20.00% | 5 | 28,062 | 38.67% |
| QQQ240628P00319780 | 2024-05-06 9:30AM EDT | 2024-06-28 | 0.15 | 0.15 | 0.17 | 0.00 | - | 10 | 573 | 36.82% |
| QQQ240920P00319780 | 2024-05-09 1:24PM EDT | 2024-09-20 | 0.68 | 0.67 | 0.67 | -0.04 | -5.56% | 9 | 7,379 | 27.61% |
| QQQ240930P00319780 | 2024-05-03 3:33PM EDT | 2024-09-30 | 0.95 | 0.72 | 0.81 | 0.00 | - | 3 | 779 | 27.52% |
| QQQ241220P00319780 | 2024-05-03 2:03PM EDT | 2024-12-20 | 2.21 | 1.83 | 1.87 | 0.00 | - | 1 | 24,689 | 25.90% |
| QQQ250117P00319780 | 2024-05-09 1:49PM EDT | 2025-01-17 | 2.15 | 2.11 | 2.25 | -0.10 | -4.44% | 30 | 7,204 | 25.44% |
| QQQ250620P00319780 | 2024-05-07 11:45AM EDT | 2025-06-20 | 4.38 | 4.26 | 4.46 | 0.00 | - | 12 | 3,030 | 23.76% |
| QQQ251219P00319780 | 2024-05-07 11:55AM EDT | 2025-12-19 | 7.09 | 6.93 | 7.16 | 0.00 | - | 1 | 6,054 | 22.68% |
| QQQ260116P00319780 | 2024-05-07 10:48AM EDT | 2026-01-16 | 7.36 | 7.11 | 8.37 | 0.00 | - | 1 | 354 | 23.29% |
| QQQ260618P00319780 | 2024-05-07 12:28PM EDT | 2026-06-18 | 9.10 | 7.70 | 11.34 | 0.00 | - | 2 | 561 | 23.15% |
| QQQ261218P00319780 | 2024-05-02 11:37AM EDT | 2026-12-18 | 14.85 | 11.63 | 13.94 | 0.00 | - | 1 | 253 | 22.48% |
© 2024 Yahoo. All rights reserved.