Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:39PM EDT. Market open.
Strike:344.78
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00344780 | 2024-05-07 11:28AM EDT | 2024-05-17 | 97.62 | 96.11 | 96.38 | 0.00 | - | 7 | 77 | 69.63% |
| QQQ240621C00344780 | 2024-05-09 12:11PM EDT | 2024-06-21 | 98.21 | 98.06 | 98.33 | +1.22 | +1.26% | 27 | 903 | 49.35% |
| QQQ240628C00344780 | 2024-03-25 12:32PM EDT | 2024-06-28 | 105.73 | 82.19 | 83.10 | 0.00 | - | 4 | 45 | 0.00% |
| QQQ240920C00344780 | 2024-05-06 9:40AM EDT | 2024-09-20 | 100.50 | 103.01 | 103.28 | 0.00 | - | 1 | 247 | 39.09% |
| QQQ240930C00344780 | 2024-02-16 3:24PM EDT | 2024-09-30 | 102.45 | 101.25 | 101.71 | 0.00 | - | 2 | 3 | 34.85% |
| QQQ241220C00344780 | 2024-04-19 9:46AM EDT | 2024-12-20 | 94.97 | 108.57 | 108.89 | 0.00 | - | 1 | 3,766 | 37.33% |
| QQQ250117C00344780 | 2024-05-08 11:46AM EDT | 2025-01-17 | 109.25 | 109.75 | 110.10 | 0.00 | - | 2 | 1,199 | 36.53% |
| QQQ250620C00344780 | 2024-04-25 9:43AM EDT | 2025-06-20 | 102.88 | 118.31 | 119.56 | 0.00 | - | 3 | 133 | 36.37% |
| QQQ251219C00344780 | 2024-05-01 12:18PM EDT | 2025-12-19 | 114.31 | 127.60 | 128.94 | 0.00 | - | 1 | 12 | 35.99% |
| QQQ260116C00344780 | 2024-04-12 11:35AM EDT | 2026-01-16 | 133.95 | 127.05 | 131.47 | 0.00 | - | 4 | 50 | 36.64% |
| QQQ260618C00344780 | 2024-04-17 10:17AM EDT | 2026-06-18 | 133.00 | 134.50 | 139.27 | 0.00 | - | 1 | 10 | 36.82% |
| QQQ261218C00344780 | 2024-05-01 12:43PM EDT | 2026-12-18 | 131.50 | 143.00 | 147.50 | 0.00 | - | 1 | 207 | 36.84% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00344780 | 2024-05-07 1:10PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 59 | 1,666 | 53.13% |
| QQQ240621P00344780 | 2024-05-08 3:05PM EDT | 2024-06-21 | 0.20 | 0.20 | 0.21 | +0.02 | +11.11% | 1 | 24,558 | 32.13% |
| QQQ240628P00344780 | 2024-05-06 9:38AM EDT | 2024-06-28 | 0.25 | 0.24 | 0.26 | 0.00 | - | 1 | 132 | 30.76% |
| QQQ240920P00344780 | 2024-05-07 12:32PM EDT | 2024-09-20 | 1.18 | 1.13 | 1.15 | 0.00 | - | 1 | 7,021 | 24.30% |
| QQQ240930P00344780 | 2024-05-07 12:11PM EDT | 2024-09-30 | 1.35 | 1.26 | 1.34 | 0.00 | - | 1 | 260 | 24.20% |
| QQQ241220P00344780 | 2024-05-09 11:56AM EDT | 2024-12-20 | 3.06 | 3.00 | 3.03 | -1.39 | -31.24% | 23 | 10,465 | 23.41% |
| QQQ250117P00344780 | 2024-05-06 2:15PM EDT | 2025-01-17 | 3.81 | 3.48 | 3.60 | 0.00 | - | 13 | 4,184 | 23.12% |
| QQQ250620P00344780 | 2024-05-09 11:02AM EDT | 2025-06-20 | 6.43 | 6.40 | 6.59 | -0.13 | -1.98% | 3 | 821 | 21.84% |
| QQQ251219P00344780 | 2024-05-03 1:13PM EDT | 2025-12-19 | 11.03 | 9.75 | 10.04 | 0.00 | - | 4 | 1,925 | 21.03% |
| QQQ260116P00344780 | 2024-05-06 10:30AM EDT | 2026-01-16 | 11.04 | 9.27 | 11.28 | 0.00 | - | 7 | 151 | 21.48% |
| QQQ260618P00344780 | 2024-03-26 1:29PM EDT | 2026-06-18 | 15.16 | 13.00 | 17.75 | 0.00 | - | 2 | 19 | 23.22% |
| QQQ261218P00344780 | 2024-04-26 12:19PM EDT | 2026-12-18 | 18.59 | 15.52 | 17.83 | 0.00 | - | 1 | 5 | 20.92% |
© 2024 Yahoo. All rights reserved.