Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Strike:339.78
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00339780 | 2024-05-06 3:45PM EDT | 2024-05-17 | 100.11 | 101.48 | 101.80 | 0.00 | - | 1 | 52 | 72.85% |
| QQQ240621C00339780 | 2024-05-03 2:11PM EDT | 2024-06-21 | 98.81 | 103.55 | 103.82 | 0.00 | - | 41 | 2,882 | 51.51% |
| QQQ240628C00339780 | 2024-04-04 3:41PM EDT | 2024-06-28 | 100.51 | 98.62 | 99.30 | 0.00 | - | 6 | 102 | 0.00% |
| QQQ240920C00339780 | 2024-04-18 3:15PM EDT | 2024-09-20 | 94.37 | 108.18 | 108.42 | 0.00 | - | 4 | 248 | 40.33% |
| QQQ240930C00339780 | 2024-04-08 9:30AM EDT | 2024-09-30 | 112.11 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| QQQ241220C00339780 | 2024-04-26 3:05PM EDT | 2024-12-20 | 106.72 | 113.55 | 113.85 | 0.00 | - | 16 | 1,766 | 38.31% |
| QQQ250117C00339780 | 2024-05-06 11:26AM EDT | 2025-01-17 | 112.30 | 114.66 | 115.06 | 0.00 | - | 2 | 3,091 | 37.50% |
| QQQ250620C00339780 | 2024-05-09 12:27PM EDT | 2025-06-20 | 123.20 | 122.84 | 124.44 | +0.46 | +0.37% | 2 | 131 | 37.27% |
| QQQ251219C00339780 | 2024-05-07 9:39AM EDT | 2025-12-19 | 133.50 | 131.61 | 133.74 | 0.00 | - | 1 | 168 | 36.82% |
| QQQ260116C00339780 | 2024-04-17 11:51AM EDT | 2026-01-16 | 127.38 | 131.50 | 135.88 | 0.00 | - | 1 | 83 | 37.25% |
| QQQ260618C00339780 | 2024-04-19 10:20AM EDT | 2026-06-18 | 127.00 | 139.00 | 143.50 | 0.00 | - | 2 | 73 | 37.34% |
| QQQ261218C00339780 | 2024-05-07 10:47AM EDT | 2026-12-18 | 149.50 | 147.00 | 151.49 | 0.00 | - | 2 | 19 | 37.26% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00339780 | 2024-05-03 1:42PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 1,279 | 51.56% |
| QQQ240621P00339780 | 2024-05-09 2:26PM EDT | 2024-06-21 | 0.19 | 0.19 | 0.20 | +0.03 | +23.08% | 5 | 15,055 | 33.69% |
| QQQ240628P00339780 | 2024-05-02 11:51AM EDT | 2024-06-28 | 0.36 | 0.23 | 0.25 | 0.00 | - | 8 | 436 | 32.28% |
| QQQ240920P00339780 | 2024-05-03 9:58AM EDT | 2024-09-20 | 1.02 | 1.01 | 1.02 | -0.32 | -23.88% | 5 | 1,839 | 24.98% |
| QQQ240930P00339780 | 2024-04-18 10:18AM EDT | 2024-09-30 | 3.24 | 1.13 | 1.20 | 0.00 | - | 1 | 93 | 24.88% |
| QQQ241220P00339780 | 2024-05-03 12:45PM EDT | 2024-12-20 | 3.31 | 2.70 | 2.73 | 0.00 | - | 2 | 20,704 | 23.92% |
| QQQ250117P00339780 | 2024-05-08 3:40PM EDT | 2025-01-17 | 3.33 | 3.09 | 3.23 | 0.00 | - | 1 | 5,005 | 23.54% |
| QQQ250620P00339780 | 2024-05-07 10:33AM EDT | 2025-06-20 | 6.10 | 5.82 | 6.10 | 0.00 | - | 2 | 3,678 | 22.27% |
| QQQ251219P00339780 | 2024-05-03 1:14PM EDT | 2025-12-19 | 10.30 | 9.09 | 9.38 | 0.00 | - | 2 | 6,287 | 21.39% |
| QQQ260116P00339780 | 2024-05-06 12:20PM EDT | 2026-01-16 | 10.14 | 8.77 | 10.57 | 0.00 | - | 5 | 491 | 21.83% |
| QQQ260618P00339780 | 2024-05-06 1:47PM EDT | 2026-06-18 | 12.50 | 10.38 | 13.17 | 0.00 | - | 8 | 40 | 21.27% |
| QQQ261218P00339780 | 2024-04-26 12:22PM EDT | 2026-12-18 | 17.82 | 14.52 | 16.87 | 0.00 | - | 1 | 40 | 21.20% |
© 2024 Yahoo. All rights reserved.